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 29, 2014 1620 1620 1620 0 +9.51(+0.59%)
Aug 28, 2014 1598 1624 1605 1611 0 -13.47(-0.83%)
Aug 27, 2014 1620 1641 1620 1624 0 -12.40(-0.76%)
Aug 26, 2014 1608 1641 1620 1637 0 +11.13(+0.68%)
Aug 25, 2014 1609 1637 1615 1626 0 +3.72(+0.23%)
Aug 22, 2014 1607 1636 1612 1622 0 +2.06(+0.13%)
Aug 21, 2014 1579 1628 1590 1620 0 +18.74(+1.17%)
Aug 20, 2014 1577 1610 1586 1601 0 -2.10(-0.13%)
Aug 19, 2014 1589 1612 1594 1603 0 +0.25(+0.02%)
Aug 18, 2014 1570 1606 1582 1603 0 +26.97(+1.71%)
Aug 15, 2014 1576 1601 1562 1576 0 -11.22(-0.71%)
Aug 14, 2014 1573 1604 1582 1587 0 -2.23(-0.14%)
Aug 13, 2014 1567 1598 1578 1589 0 +9.56(+0.61%)
Aug 12, 2014 1581 1594 1566 1580 0 -5.79(-0.37%)
Aug 11, 2014 1572 1598 1571 1586 0 +8.69(+0.55%)
Aug 08, 2014 1566 1581 1561 1577 0 +7.81(+0.50%)
Aug 07, 2014 1581 1586 1559 1569 0 -8.79(-0.56%)
Aug 06, 2014 1558 1587 1554 1578 0 +12.67(+0.81%)
Aug 05, 2014 1560 1582 1555 1565 0 -5.40(-0.34%)
Aug 04, 2014 1566 1579 1549 1571 0 +4.49(+0.29%)
Aug 01, 2014 1572 1597 1556 1566 0 -20.52(-1.29%)
Jul 31, 2014 1605 1617 1581 1587 0 -8.18(-0.51%)
Jul 23, 2014 1585 1605 1583 1595 0 -0.06(-0.00%)
Jul 22, 2014 1583 1612 1588 1595 0 +0.20(+0.01%)
Jul 21, 2014 1583 1609 1582 1595 0 -7.02(-0.44%)
Jul 18, 2014 1565 1614 1580 1602 0 +20.63(+1.30%)
Jul 17, 2014 1588 1613 1576 1581 0 -33.87(-2.10%)
Jul 16, 2014 1623 1646 1610 1615 0 -19.43(-1.19%)
Jul 15, 2014 1606 1643 1611 1634 0 +10.27(+0.63%)
Jul 14, 2014 1618 1645 1616 1624 0 -0.49(-0.03%)
Jul 11, 2014 1601 1633 1606 1625 0 +0.15(+0.01%)
Jul 10, 2014 1613 1640 1614 1624 0 -21.00(-1.28%)
Jul 09, 2014 1628 1659 1636 1645 0 +8.05(+0.49%)
Jul 08, 2014 1639 1664 1632 1637 0 -24.25(-1.46%)
Jul 07, 2014 1656 1676 1655 1662 0 -16.15(-0.96%)
Jul 03, 2014 1678 1678 1678 0 +21.13(+1.28%)
Jul 02, 2014 1655 1680 1651 1657 0 -16.51(-0.99%)
Jul 01, 2014 1643 1692 1649 1673 0 +21.96(+1.33%)
Jun 30, 2014 1639 1657 1631 1651 0 +4.31(+0.26%)
Jun 27, 2014 1628 1655 1632 1647 0 +6.89(+0.42%)
Jun 26, 2014 1618 1648 1613 1640 0 +6.04(+0.37%)
Jun 25, 2014 1603 1639 1602 1634 0 +8.63(+0.53%)
Jun 24, 2014 1617 1651 1619 1625 0 -6.14(-0.38%)
Jun 23, 2014 1628 1648 1625 1631 0 -6.78(-0.41%)
Jun 20, 2014 1628 1653 1627 1638 0 +3.26(+0.20%)
Jun 19, 2014 1636 1647 1621 1635 0 -8.14(-0.50%)
Jun 18, 2014 1623 1651 1619 1643 0 +10.75(+0.66%)
Jun 17, 2014 1592 1645 1598 1632 0 +28.42(+1.77%)
Jun 16, 2014 1605 1621 1593 1604 0 -11.58(-0.72%)
Jun 13, 2014 1616 1637 1608 1616 0 -0.01(-0.00%)
Jun 12, 2014 1598 1626 1602 1616 0 -2.58(-0.16%)
Jun 11, 2014 1606 1633 1610 1618 0 -16.70(-1.02%)
Jun 10, 2014 1634 1640 1620 1635 0 +24.19(+1.50%)
Jun 06, 2014 1603 1621 1594 1611 0 +14.63(+0.92%)
Jun 05, 2014 1564 1603 1557 1596 0 +30.33(+1.94%)
Jun 04, 2014 1555 1572 1552 1566 0 +6.30(+0.40%)
Jun 03, 2014 1533 1576 1547 1559 0 -102.14(-6.15%)
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.