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 31, 2011 1312 1325 1297 1306 0 +1.33(+0.10%)
Jan 28, 2011 1311 1338 1298 1305 0 -25.60(-1.92%)
Jan 27, 2011 1308 1345 1312 1330 0 +5.48(+0.41%)
Jan 26, 2011 1333 1361 1313 1325 0 -23.33(-1.73%)
Jan 25, 2011 1320 1352 1329 1348 0 +6.99(+0.52%)
Jan 24, 2011 1326 1354 1333 1341 0 -0.71(-0.05%)
Jan 21, 2011 1338 1360 1333 1342 0 +3.67(+0.27%)
Jan 20, 2011 1325 1359 1330 1338 0 -10.65(-0.79%)
Jan 19, 2011 1361 1382 1344 1349 0 -29.23(-2.12%)
Jan 18, 2011 1342 1383 1350 1378 0 +20.87(+1.54%)
Jan 14, 2011 1357 1357 1357 0 +37.98(+2.88%)
Jan 13, 2011 1302 1334 1310 1319 0 -3.94(-0.30%)
Jan 12, 2011 1310 1332 1308 1323 0 +10.77(+0.82%)
Jan 11, 2011 1294 1322 1301 1312 0 +6.95(+0.53%)
Jan 10, 2011 1271 1313 1272 1305 0 +13.13(+1.02%)
Jan 07, 2011 1305 1332 1285 1292 0 -27.04(-2.05%)
Jan 06, 2011 1315 1338 1314 1319 0 -8.42(-0.63%)
Jan 05, 2011 1292 1333 1304 1328 0 +16.91(+1.29%)
Jan 04, 2011 1317 1337 1297 1311 0 -21.24(-1.59%)
Jan 03, 2011 1301 1342 1304 1332 0 +29.05(+2.23%)
Dec 31, 2010 1297 1320 1300 1303 0 -13.61(-1.03%)
Dec 30, 2010 1303 1326 1309 1317 0 -3.08(-0.23%)
Dec 29, 2010 1310 1331 1317 1320 0 -5.57(-0.42%)
Dec 28, 2010 1311 1332 1314 1325 0 +2.67(+0.20%)
Dec 27, 2010 1298 1325 1301 1323 0 +9.29(+0.71%)
Dec 23, 2010 1307 1329 1309 1313 0 -11.03(-0.83%)
Dec 22, 2010 1289 1331 1298 1324 0 +21.26(+1.63%)
Dec 21, 2010 1275 1308 1285 1303 0 +18.41(+1.43%)
Dec 20, 2010 1258 1295 1275 1285 0 +6.72(+0.53%)
Dec 17, 2010 1269 1288 1265 1278 0 +0.15(+0.01%)
Dec 16, 2010 1263 1295 1267 1278 0 +4.43(+0.35%)
Dec 15, 2010 1266 1293 1267 1273 0 -6.79(-0.53%)
Dec 14, 2010 1262 1291 1268 1280 0 +6.62(+0.52%)
Dec 10, 2010 1253 1276 1254 1274 0 +9.95(+0.79%)
Dec 09, 2010 1247 1270 1249 1264 0 +10.97(+0.88%)
Dec 08, 2010 1222 1258 1233 1253 0 +16.88(+1.37%)
Dec 07, 2010 1225 1248 1226 1236 0 +9.81(+0.80%)
Dec 06, 2010 1203 1231 1210 1226 0 +5.07(+0.42%)
Dec 03, 2010 1210 1225 1195 1221 0 +5.68(+0.47%)
Dec 02, 2010 1192 1220 1186 1215 0 +13.92(+1.16%)
Dec 01, 2010 1185 1204 1177 1201 0 +33.52(+2.87%)
Nov 30, 2010 1172 1179 1157 1168 0 -13.88(-1.17%)
Nov 29, 2010 1169 1186 1160 1182 0 +7.86(+0.67%)
Nov 26, 2010 1182 1192 1172 1174 0 -18.01(-1.51%)
Nov 24, 2010 1184 1192 1192 1192 0 +15.50(+1.32%)
Nov 23, 2010 1171 1188 1166 1176 0 -5.64(-0.48%)
Nov 22, 2010 1184 1190 1166 1182 0 -7.23(-0.61%)
Nov 19, 2010 1189 1195 1176 1189 0 -2.95(-0.25%)
Nov 18, 2010 1190 1202 1180 1192 0 +13.96(+1.18%)
Nov 17, 2010 1188 1194 1172 1178 0 -9.17(-0.77%)
Nov 16, 2010 1198 1203 1175 1187 0 -18.09(-1.50%)
Nov 15, 2010 1198 1217 1192 1205 0 +11.13(+0.93%)
Nov 12, 2010 1204 1212 1190 1194 0 -18.44(-1.52%)
Nov 11, 2010 1207 1220 1199 1213 0 -7.45(-0.61%)
Nov 10, 2010 1189 1223 1195 1220 0 +17.74(+1.48%)
Nov 09, 2010 1201 1222 1197 1202 0 -10.93(-0.90%)
Nov 08, 2010 1203 1228 1203 1213 0 -9.54(-0.78%)
Nov 05, 2010 1197 1245 1199 1223 0 +14.58(+1.21%)
Nov 04, 2010 1161 1212 1171 1208 0 +41.64(+3.57%)
Nov 03, 2010 1134 1170 1148 1167 0 +13.95(+1.21%)
Nov 02, 2010 1117 1159 1136 1153 0 +21.27(+1.88%)
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.