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 31, 2012 1368 1368 1368 0 +1.72(+0.13%)
Aug 30, 2012 1353 1376 1360 1366 0 -13.17(-0.96%)
Aug 29, 2012 1349 1384 1359 1379 0 +21.69(+1.60%)
Aug 27, 2012 1342 1365 1349 1357 0 +5.68(+0.42%)
Aug 24, 2012 1318 1361 1342 1352 0 +5.08(+0.38%)
Aug 23, 2012 1343 1365 1343 1347 0 -15.87(-1.16%)
Aug 22, 2012 1355 1379 1358 1362 0 -12.59(-0.92%)
Aug 21, 2012 1364 1394 1369 1375 0 -0.59(-0.04%)
Aug 20, 2012 1348 1383 1365 1376 0 +7.51(+0.55%)
Aug 17, 2012 1337 1370 1350 1368 0 +9.68(+0.71%)
Aug 16, 2012 1332 1362 1342 1358 0 +6.01(+0.44%)
Aug 15, 2012 1329 1358 1342 1352 0 +5.59(+0.42%)
Aug 14, 2012 1334 1359 1341 1347 0 +2.02(+0.15%)
Aug 13, 2012 1317 1348 1328 1345 0 +3.97(+0.30%)
Aug 11, 2012 1338 1349 1331 1341 0 +0.00(+0.00%)
Aug 10, 2012 1338 1349 1331 1341 0 -5.82(-0.43%)
Aug 09, 2012 1333 1359 1338 1347 0 -5.26(-0.39%)
Aug 08, 2012 1327 1362 1342 1352 0 -1.69(-0.12%)
Aug 07, 2012 1329 1374 1345 1354 0 +4.49(+0.33%)
Aug 06, 2012 1338 1368 1343 1349 0 -6.38(-0.47%)
Aug 03, 2012 1319 1363 1330 1355 0 +38.19(+2.90%)
Aug 02, 2012 1300 1329 1301 1317 0 -4.81(-0.36%)
Aug 01, 2012 1326 1355 1320 1322 0 -16.90(-1.26%)
Jul 31, 2012 1327 1356 1333 1339 0 -3.08(-0.23%)
Jul 30, 2012 1332 1361 1338 1342 0 -11.71(-0.86%)
Jul 27, 2012 1315 1363 1319 1354 0 +25.87(+1.95%)
Jul 26, 2012 1316 1344 1318 1328 0 +3.32(+0.25%)
Jul 25, 2012 1314 1343 1314 1325 0 -4.09(-0.31%)
Jul 24, 2012 1320 1343 1319 1329 0 -6.32(-0.47%)
Jul 23, 2012 1307 1344 1321 1335 0 -13.94(-1.03%)
Jul 20, 2012 1339 1367 1342 1349 0 -15.97(-1.17%)
Jul 19, 2012 1362 1390 1361 1365 0 -16.51(-1.20%)
Jul 18, 2012 1361 1395 1372 1381 0 -1.37(-0.10%)
Jul 17, 2012 1363 1391 1361 1383 0 +10.52(+0.77%)
Jul 16, 2012 1357 1388 1364 1372 0 -11.43(-0.83%)
Jul 14, 2012 1335 1389 1351 1384 0 +0.00(+0.00%)
Jul 13, 2012 1335 1389 1351 1384 0 +33.39(+2.47%)
Jul 12, 2012 1345 1361 1336 1350 0 +1.18(+0.09%)
Jul 11, 2012 1346 1357 1337 1349 0 +0.95(+0.07%)
Jul 10, 2012 1337 1367 1340 1348 0 -11.85(-0.87%)
Jul 09, 2012 1325 1369 1348 1360 0 -3.39(-0.25%)
Jul 06, 2012 1323 1370 1352 1363 0 -8.00(-0.58%)
Jul 05, 2012 1336 1378 1360 1371 0 -1.86(-0.14%)
Jul 03, 2012 1373 1373 1373 0 +5.39(+0.39%)
Jul 02, 2012 1329 1374 1348 1368 0 +10.18(+0.75%)
Jun 30, 2012 1340 1368 1341 1358 0 -0.22(-0.02%)
Jun 29, 2012 1340 1368 1341 1358 0 +21.98(+1.65%)
Jun 28, 2012 1309 1340 1308 1336 0 -1.64(-0.12%)
Jun 27, 2012 1292 1342 1306 1338 0 +23.32(+1.77%)
Jun 26, 2012 1284 1323 1300 1314 0 +7.54(+0.58%)
Jun 25, 2012 1299 1321 1298 1307 0 -23.03(-1.73%)
Jun 22, 2012 1293 1337 1308 1330 0 +20.13(+1.54%)
Jun 21, 2012 1339 1348 1306 1310 0 -27.79(-2.08%)
Jun 20, 2012 1324 1346 1323 1337 0 +3.93(+0.29%)
Jun 19, 2012 1312 1344 1312 1334 0 +19.23(+1.46%)
Jun 18, 2012 1283 1324 1298 1314 0 +3.11(+0.24%)
Jun 15, 2012 1285 1320 1292 1311 0 +9.69(+0.74%)
Jun 14, 2012 1272 1307 1284 1301 0 +12.87(+1.00%)
Jun 13, 2012 1277 1315 1281 1289 0 -10.29(-0.79%)
Jun 12, 2012 1286 1302 1275 1299 0 +18.06(+1.41%)
Jun 11, 2012 1295 1319 1279 1281 0 -20.33(-1.56%)
Jun 08, 2012 1283 1308 1272 1301 0 +15.89(+1.24%)
Jun 07, 2012 1276 1302 1280 1285 0 +7.66(+0.60%)
Jun 06, 2012 1252 1280 1256 1278 0 +19.31(+1.53%)
Jun 05, 2012 1254 1272 1247 1258 0 -1.41(-0.11%)
Jun 04, 2012 1271 1278 1250 1260 0 -7.02(-0.55%)
Jun 02, 2012 1270 1298 1263 1267 0 +0.00(+0.00%)
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.