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 (%)
Oct 30, 2015 1641 1652 1600 1613 0 -30.53(-1.86%)
Oct 29, 2015 1642 1677 1624 1643 0 -2.92(-0.18%)
Oct 28, 2015 1583 1652 1569 1646 0 +71.07(+4.51%)
Oct 27, 2015 1591 1603 1560 1575 0 -25.42(-1.59%)
Oct 26, 2015 1610 1618 1582 1601 0 -11.74(-0.73%)
Oct 23, 2015 1586 1616 1575 1612 0 +40.13(+2.55%)
Oct 22, 2015 1555 1594 1550 1572 0 +25.07(+1.62%)
Oct 21, 2015 1580 1591 1544 1547 0 -29.65(-1.88%)
Oct 20, 2015 1557 1582 1550 1577 0 +18.43(+1.18%)
Oct 19, 2015 1551 1572 1546 1558 0 +0.56(+0.04%)
Oct 16, 2015 1565 1574 1536 1558 0 -4.52(-0.29%)
Oct 15, 2015 1543 1569 1521 1562 0 +25.62(+1.67%)
Oct 14, 2015 1582 1588 1531 1537 0 -52.79(-3.32%)
Oct 13, 2015 1598 1611 1583 1590 0 -13.45(-0.84%)
Oct 12, 2015 1590 1610 1579 1603 0 +11.18(+0.70%)
Oct 09, 2015 1617 1625 1585 1592 0 -22.98(-1.42%)
Oct 08, 2015 1593 1620 1583 1615 0 +14.15(+0.88%)
Oct 07, 2015 1576 1606 1567 1601 0 +33.81(+2.16%)
Oct 06, 2015 1561 1578 1543 1567 0 +2.67(+0.17%)
Oct 05, 2015 1543 1574 1538 1564 0 +30.63(+2.00%)
Oct 02, 2015 1522 1538 1480 1534 0 -13.97(-0.90%)
Oct 01, 2015 1557 1565 1528 1548 0 -9.37(-0.60%)
Sep 30, 2015 1558 1565 1540 1557 0 +15.03(+0.97%)
Sep 29, 2015 1534 1550 1521 1542 0 +11.36(+0.74%)
Sep 28, 2015 1536 1546 1518 1531 0 -13.98(-0.91%)
Sep 25, 2015 1553 1571 1536 1545 0 +9.36(+0.61%)
Sep 24, 2015 1511 1538 1504 1535 0 +10.76(+0.71%)
Sep 23, 2015 1521 1538 1506 1524 0 +9.48(+0.63%)
Sep 22, 2015 1510 1525 1496 1515 0 -13.44(-0.88%)
Sep 21, 2015 1515 1537 1509 1528 0 +24.38(+1.62%)
Sep 18, 2015 1509 1521 1486 1504 0 -28.17(-1.84%)
Sep 17, 2015 1566 1587 1523 1532 0 -34.96(-2.23%)
Sep 16, 2015 1560 1576 1545 1567 0 +7.09(+0.45%)
Sep 15, 2015 1541 1568 1538 1560 0 +24.18(+1.57%)
Sep 14, 2015 1531 1551 1523 1536 0 +2.85(+0.19%)
Sep 11, 2015 1532 1544 1513 1533 0 -11.85(-0.77%)
Sep 10, 2015 1530 1558 1524 1545 0 +11.57(+0.75%)
Sep 09, 2015 1556 1564 1530 1533 0 -10.96(-0.71%)
Sep 08, 2015 1531 1551 1514 1544 0 +36.96(+2.45%)
Sep 04, 2015 1507 1507 1507 1507 0 -9.37(-0.62%)
Sep 03, 2015 1510 1533 1503 1517 0 +6.60(+0.44%)
Sep 02, 2015 1505 1517 1481 1510 0 +21.84(+1.47%)
Sep 01, 2015 1524 1534 1481 1488 0 -64.31(-4.14%)
Aug 31, 2015 1528 1558 1520 1552 0 +14.14(+0.92%)
Aug 28, 2015 1521 1552 1515 1538 0 +9.44(+0.62%)
Aug 27, 2015 1510 1547 1496 1529 0 +33.06(+2.21%)
Aug 26, 2015 1478 1500 1452 1496 0 +50.41(+3.49%)
Aug 25, 2015 1506 1516 1442 1445 0 -29.19(-1.98%)
Aug 24, 2015 1483 1528 1449 1475 0 -70.25(-4.55%)
Aug 21, 2015 1544 1565 1527 1545 0 -15.95(-1.02%)
Aug 20, 2015 1593 1603 1558 1561 0 -46.90(-2.92%)
Aug 19, 2015 1627 1636 1603 1608 0 -27.06(-1.66%)
Aug 18, 2015 1644 1655 1624 1635 0 -9.99(-0.61%)
Aug 17, 2015 1635 1660 1617 1645 0 -1.67(-0.10%)
Aug 14, 2015 1624 1650 1619 1646 0 +22.39(+1.38%)
Aug 13, 2015 1621 1639 1608 1624 0 +3.39(+0.21%)
Aug 12, 2015 1636 1645 1598 1621 0 -28.81(-1.75%)
Aug 11, 2015 1653 1667 1635 1649 0 -20.81(-1.25%)
Aug 10, 2015 1655 1677 1647 1670 0 +25.65(+1.56%)
Aug 07, 2015 1653 1668 1633 1645 0 -13.32(-0.80%)
Aug 06, 2015 1672 1683 1648 1658 0 -13.86(-0.83%)
Aug 05, 2015 1669 1692 1659 1672 0 +11.06(+0.67%)
Aug 04, 2015 1658 1680 1650 1661 0 +4.30(+0.26%)
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.