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 (%)
Jan 30, 2009 1075 1089 1028 1039 0 -26.94(-2.53%)
Jan 29, 2009 1098 1114 1052 1066 0 -41.72(-3.77%)
Jan 28, 2009 1048 1119 1034 1108 0 +86.09(+8.43%)
Jan 27, 2009 1001 1034 986.54 1022 0 +27.49(+2.76%)
Jan 26, 2009 1007 1038 979.32 994.15 0 -9.02(-0.90%)
Jan 23, 2009 976.74 1015 955.48 1003 0 +14.68(+1.49%)
Jan 22, 2009 1019 1039 971.05 988.49 0 -52.34(-5.03%)
Jan 21, 2009 1007 1054 974.78 1041 0 +45.12(+4.53%)
Jan 20, 2009 1074 1085 991.70 995.71 0 -93.34(-8.57%)
Jan 19, 2009 1101 1120 1050 1089 0 +0.00(+0.00%)
Jan 16, 2009 1101 1120 1050 1089 0 -2.18(-0.20%)
Jan 15, 2009 1100 1126 1057 1091 0 -6.24(-0.57%)
Jan 14, 2009 1119 1141 1088 1097 0 -41.98(-3.68%)
Jan 13, 2009 1099 1147 1092 1139 0 +35.89(+3.25%)
Jan 12, 2009 1125 1144 1094 1104 0 -13.93(-1.25%)
Jan 09, 2009 1171 1179 1113 1117 0 -51.80(-4.43%)
Jan 08, 2009 1159 1185 1146 1169 0 +10.94(+0.94%)
Jan 07, 2009 1189 1202 1145 1158 0 -49.02(-4.06%)
Jan 06, 2009 1221 1233 1180 1207 0 -3.42(-0.28%)
Jan 05, 2009 1241 1247 1195 1211 0 -42.34(-3.38%)
Jan 02, 2009 1264 1273 1221 1253 0 -7.84(-0.62%)
Jan 01, 2009 1221 1269 1207 1261 0 +0.00(+0.00%)
Dec 31, 2008 1221 1269 1207 1261 0 +38.13(+3.12%)
Dec 30, 2008 1187 1229 1174 1223 0 +32.35(+2.72%)
Dec 29, 2008 1199 1213 1163 1190 0 -7.91(-0.66%)
Dec 26, 2008 1194 1207 1177 1198 0 +5.48(+0.46%)
Dec 25, 2008 1179 1198 1161 1193 0 +0.00(+0.00%)
Dec 24, 2008 1179 1198 1161 1193 0 +11.76(+1.00%)
Dec 23, 2008 1199 1210 1165 1181 0 -10.34(-0.87%)
Dec 22, 2008 1220 1235 1164 1192 0 -9.26(-0.77%)
Dec 19, 2008 1230 1249 1183 1201 0 -9.94(-0.82%)
Dec 18, 2008 1222 1251 1195 1211 0 -16.96(-1.38%)
Dec 17, 2008 1226 1257 1201 1228 0 -16.54(-1.33%)
Dec 16, 2008 1183 1251 1163 1244 0 +80.60(+6.93%)
Dec 15, 2008 1192 1205 1135 1164 0 -27.10(-2.28%)
Dec 12, 2008 1133 1199 1119 1191 0 +44.34(+3.87%)
Dec 11, 2008 1198 1221 1140 1146 0 -65.48(-5.40%)
Dec 10, 2008 1218 1242 1181 1212 0 +8.54(+0.71%)
Dec 09, 2008 1271 1289 1195 1203 0 -79.28(-6.18%)
Dec 08, 2008 1299 1316 1240 1283 0 +10.38(+0.82%)
Dec 05, 2008 1192 1278 1166 1272 0 +64.32(+5.33%)
Dec 04, 2008 1225 1275 1187 1208 0 -39.87(-3.20%)
Dec 03, 2008 1196 1268 1158 1248 0 +39.77(+3.29%)
Dec 02, 2008 1167 1218 1137 1208 0 +64.86(+5.67%)
Dec 01, 2008 1284 1309 1139 1143 0 -172.60(-13.12%)
Nov 28, 2008 1295 1323 1268 1316 0 +14.28(+1.10%)
Nov 27, 2008 1251 1310 1236 1301 0 +0.00(+0.00%)
Nov 26, 2008 1251 1310 1236 1301 0 +25.07(+1.96%)
Nov 25, 2008 1269 1297 1206 1276 0 +28.52(+2.29%)
Nov 24, 2008 1177 1269 1148 1248 0 +74.66(+6.36%)
Nov 21, 2008 1134 1193 1068 1173 0 +60.48(+5.44%)
Nov 20, 2008 1160 1213 1107 1113 0 -53.71(-4.60%)
Nov 19, 2008 1232 1272 1162 1166 0 -73.42(-5.92%)
Nov 18, 2008 1238 1268 1184 1240 0 +4.10(+0.33%)
Nov 17, 2008 1238 1289 1217 1236 0 -13.77(-1.10%)
Nov 14, 2008 1314 1336 1241 1250 0 -80.34(-6.04%)
Nov 13, 2008 1245 1341 1185 1330 0 +92.98(+7.52%)
Nov 12, 2008 1291 1330 1232 1237 0 -82.73(-6.27%)
Nov 11, 2008 1308 1358 1291 1320 0 -2.30(-0.17%)
Nov 10, 2008 1354 1372 1302 1322 0 -8.93(-0.67%)
Nov 07, 2008 1325 1348 1290 1331 0 +16.58(+1.26%)
Nov 06, 2008 1346 1387 1304 1314 0 -42.23(-3.11%)
Nov 05, 2008 1404 1427 1346 1356 0 -65.09(-4.58%)
Nov 04, 2008 1417 1446 1385 1422 0 +20.90(+1.49%)
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.