Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Southwest Banks Sector (CIX: MSECTOR415 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1640 1640 1640 0 -27.38(-1.64%)
Aug 29, 2013 1640 1678 1645 1667 0 +8.86(+0.53%)
Aug 28, 2013 1642 1674 1648 1658 0 -0.09(-0.01%)
Aug 27, 2013 1673 1701 1654 1658 0 -51.17(-2.99%)
Aug 26, 2013 1705 1727 1696 1709 0 -7.37(-0.43%)
Aug 23, 2013 1712 1729 1701 1717 0 -4.31(-0.25%)
Aug 22, 2013 1682 1729 1688 1721 0 +28.35(+1.67%)
Aug 21, 2013 1686 1713 1682 1693 0 -11.82(-0.69%)
Aug 20, 2013 1661 1713 1675 1705 0 +25.52(+1.52%)
Aug 19, 2013 1671 1698 1674 1679 0 -7.09(-0.42%)
Aug 16, 2013 1668 1710 1679 1686 0 -1.60(-0.09%)
Aug 15, 2013 1668 1705 1681 1688 0 -16.72(-0.98%)
Aug 14, 2013 1705 1717 1697 1704 0 +3.99(+0.23%)
Aug 13, 2013 1680 1706 1676 1700 0 +9.20(+0.54%)
Aug 12, 2013 1657 1697 1675 1691 0 +2.58(+0.15%)
Aug 09, 2013 1676 1704 1683 1689 0 -6.81(-0.40%)
Aug 08, 2013 1692 1713 1685 1695 0 -0.12(-0.01%)
Aug 07, 2013 1684 1713 1686 1696 0 -10.34(-0.61%)
Aug 06, 2013 1709 1727 1697 1706 0 -21.29(-1.23%)
Aug 05, 2013 1707 1737 1710 1727 0 +3.79(+0.22%)
Aug 02, 2013 1719 1733 1705 1723 0 -9.29(-0.54%)
Aug 01, 2013 1704 1747 1705 1733 0 +32.19(+1.89%)
Jul 31, 2013 1704 1732 1687 1701 0 -5.65(-0.33%)
Jul 30, 2013 1701 1728 1697 1706 0 -4.32(-0.25%)
Jul 29, 2013 1721 1729 1702 1710 0 -16.66(-0.96%)
Jul 26, 2013 1716 1735 1713 1727 0 -7.35(-0.42%)
Jul 25, 2013 1712 1753 1713 1735 0 -4.48(-0.26%)
Jul 24, 2013 1746 1766 1724 1739 0 -4.02(-0.23%)
Jul 23, 2013 1741 1751 1723 1743 0 +5.39(+0.31%)
Jul 22, 2013 1721 1750 1716 1738 0 +12.77(+0.74%)
Jul 19, 2013 1704 1733 1704 1725 0 +7.48(+0.44%)
Jul 18, 2013 1694 1725 1688 1717 0 +28.73(+1.70%)
Jul 17, 2013 1677 1698 1673 1689 0 +8.83(+0.53%)
Jul 16, 2013 1681 1699 1659 1680 0 -12.91(-0.76%)
Jul 15, 2013 1662 1699 1671 1693 0 +15.23(+0.91%)
Jul 12, 2013 1656 1683 1660 1677 0 +13.65(+0.82%)
Jul 11, 2013 1677 1705 1655 1664 0 -16.49(-0.98%)
Jul 10, 2013 1674 1700 1669 1680 0 -14.55(-0.86%)
Jul 09, 2013 1695 1701 1676 1695 0 +10.05(+0.60%)
Jul 08, 2013 1696 1708 1675 1685 0 -4.94(-0.29%)
Jul 05, 2013 1666 1692 1645 1690 0 +42.76(+2.60%)
Jul 03, 2013 1647 1647 1647 0 +14.19(+0.87%)
Jul 02, 2013 1594 1647 1602 1633 0 +25.31(+1.57%)
Jul 01, 2013 1571 1622 1582 1608 0 +25.89(+1.64%)
Jun 28, 2013 1586 1596 1572 1582 0 +20.19(+1.29%)
Jun 26, 2013 1568 1577 1552 1561 0 +1.50(+0.10%)
Jun 25, 2013 1549 1567 1531 1560 0 +20.67(+1.34%)
Jun 24, 2013 1528 1550 1524 1539 0 -2.04(-0.13%)
Jun 21, 2013 1536 1556 1522 1541 0 +9.50(+0.62%)
Jun 20, 2013 1527 1547 1517 1532 0 -9.40(-0.61%)
Jun 19, 2013 1532 1557 1535 1541 0 -10.40(-0.67%)
Jun 18, 2013 1520 1556 1528 1552 0 +15.85(+1.03%)
Jun 17, 2013 1521 1547 1525 1536 0 +6.63(+0.43%)
Jun 14, 2013 1558 1562 1523 1529 0 -29.41(-1.89%)
Jun 13, 2013 1539 1561 1530 1559 0 +17.53(+1.14%)
Jun 12, 2013 1567 1571 1536 1541 0 -17.74(-1.14%)
Jun 11, 2013 1559 1575 1544 1559 0 -13.35(-0.85%)
Jun 10, 2013 1547 1576 1553 1572 0 +11.71(+0.75%)
Jun 07, 2013 1549 1568 1547 1560 0 +8.32(+0.54%)
Jun 06, 2013 1518 1556 1524 1552 0 +16.00(+1.04%)
Jun 05, 2013 1530 1560 1532 1536 0 -18.95(-1.22%)
Jun 04, 2013 1549 1578 1546 1555 0 -12.28(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.