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 (%)
Apr 30, 2015 1571 1594 1548 1563 0 -10.53(-0.67%)
Apr 29, 2015 1563 1590 1548 1574 0 +14.28(+0.92%)
Apr 28, 2015 1548 1570 1532 1559 0 +17.61(+1.14%)
Apr 27, 2015 1554 1568 1529 1542 0 -10.56(-0.68%)
Apr 24, 2015 1565 1572 1542 1552 0 -13.13(-0.84%)
Apr 23, 2015 1555 1574 1542 1566 0 +5.27(+0.34%)
Apr 22, 2015 1553 1566 1533 1560 0 +8.03(+0.52%)
Apr 21, 2015 1561 1567 1544 1552 0 -4.49(-0.29%)
Apr 20, 2015 1548 1567 1538 1557 0 +15.99(+1.04%)
Apr 17, 2015 1552 1560 1531 1541 0 -22.60(-1.45%)
Apr 16, 2015 1568 1575 1545 1563 0 -6.18(-0.39%)
Apr 15, 2015 1539 1582 1533 1569 0 +34.32(+2.24%)
Apr 14, 2015 1544 1548 1522 1535 0 -9.51(-0.62%)
Apr 13, 2015 1531 1557 1521 1545 0 +20.28(+1.33%)
Apr 10, 2015 1530 1536 1513 1524 0 -6.53(-0.43%)
Apr 09, 2015 1526 1541 1510 1531 0 +4.68(+0.31%)
Apr 08, 2015 1526 1538 1516 1526 0 +0.63(+0.04%)
Apr 07, 2015 1529 1543 1516 1526 0 -2.60(-0.17%)
Apr 06, 2015 1516 1542 1502 1528 0 +0.82(+0.05%)
Apr 02, 2015 1527 1527 1527 1527 0 +6.19(+0.41%)
Apr 01, 2015 1526 1535 1504 1521 0 -8.10(-0.53%)
Mar 31, 2015 1532 1543 1518 1529 0 -11.61(-0.75%)
Mar 30, 2015 1521 1551 1517 1541 0 +25.13(+1.66%)
Mar 27, 2015 1515 1522 1497 1516 0 -0.84(-0.06%)
Mar 26, 2015 1506 1522 1490 1517 0 +9.39(+0.62%)
Mar 25, 2015 1532 1537 1504 1507 0 -22.60(-1.48%)
Mar 24, 2015 1530 1543 1515 1530 0 +1.34(+0.09%)
Mar 23, 2015 1536 1546 1518 1528 0 -7.05(-0.46%)
Mar 20, 2015 1520 1542 1509 1536 0 +25.04(+1.66%)
Mar 19, 2015 1520 1528 1493 1510 0 -15.00(-0.98%)
Mar 18, 2015 1525 1548 1509 1526 0 -3.76(-0.25%)
Mar 17, 2015 1514 1533 1505 1529 0 +7.92(+0.52%)
Mar 16, 2015 1528 1536 1507 1521 0 -1.65(-0.11%)
Mar 13, 2015 1534 1537 1499 1523 0 -14.66(-0.95%)
Mar 12, 2015 1512 1543 1500 1538 0 +38.03(+2.54%)
Mar 11, 2015 1486 1506 1479 1500 0 +14.22(+0.96%)
Mar 10, 2015 1495 1503 1478 1485 0 -24.82(-1.64%)
Mar 09, 2015 1499 1518 1491 1510 0 +13.39(+0.89%)
Mar 06, 2015 1482 1522 1478 1497 0 +11.00(+0.74%)
Mar 05, 2015 1479 1495 1459 1486 0 +8.06(+0.55%)
Mar 04, 2015 1479 1488 1470 1478 0 -8.67(-0.58%)
Mar 03, 2015 1486 1488 1481 1486 0 -2.40(-0.16%)
Mar 02, 2015 1480 1495 1471 1489 0 +9.99(+0.68%)
Feb 27, 2015 1490 1500 1474 1479 0 -14.56(-0.97%)
Feb 26, 2015 1493 1495 1488 1493 0 +1.64(+0.11%)
Feb 25, 2015 1495 1503 1482 1492 0 -4.04(-0.27%)
Feb 24, 2015 1491 1505 1482 1496 0 +10.94(+0.74%)
Feb 23, 2015 1484 1493 1468 1485 0 -4.74(-0.32%)
Feb 20, 2015 1478 1495 1459 1490 0 +11.49(+0.78%)
Feb 19, 2015 1483 1493 1459 1478 0 -11.24(-0.75%)
Feb 18, 2015 1508 1513 1481 1489 0 -23.71(-1.57%)
Feb 17, 2015 1501 1516 1486 1513 0 +12.73(+0.85%)
Feb 13, 2015 1500 1500 1500 1500 0 +8.67(+0.58%)
Feb 12, 2015 1475 1496 1468 1492 0 +26.05(+1.78%)
Feb 11, 2015 1474 1481 1453 1466 0 -15.27(-1.03%)
Feb 10, 2015 1491 1498 1462 1481 0 -2.79(-0.19%)
Feb 09, 2015 1496 1504 1476 1484 0 -19.33(-1.29%)
Feb 06, 2015 1492 1524 1484 1503 0 +21.42(+1.45%)
Feb 05, 2015 1449 1486 1445 1482 0 +39.51(+2.74%)
Feb 04, 2015 1450 1463 1435 1442 0 -14.91(-1.02%)
Feb 03, 2015 1422 1466 1418 1457 0 +44.55(+3.15%)
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.