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 (%)
May 24, 2011 1293 1312 1291 1300 0 -3.23(-0.25%)
May 23, 2011 1292 1327 1299 1304 0 -20.00(-1.51%)
May 20, 2011 1328 1344 1322 1324 0 -16.69(-1.25%)
May 19, 2011 1327 1351 1331 1340 0 -0.02(-0.00%)
May 18, 2011 1316 1345 1325 1340 0 +7.46(+0.56%)
May 17, 2011 1301 1338 1315 1333 0 +9.20(+0.70%)
May 16, 2011 1296 1333 1311 1324 0 +0.72(+0.05%)
May 13, 2011 1333 1347 1317 1323 0 -21.32(-1.59%)
May 12, 2011 1310 1348 1313 1344 0 +11.95(+0.90%)
May 11, 2011 1326 1349 1327 1332 0 -15.33(-1.14%)
May 10, 2011 1316 1349 1329 1348 0 +14.48(+1.09%)
May 09, 2011 1314 1338 1323 1333 0 +1.33(+0.10%)
May 06, 2011 1338 1358 1328 1332 0 -4.05(-0.30%)
May 05, 2011 1324 1350 1327 1336 0 -11.04(-0.82%)
May 04, 2011 1348 1363 1339 1347 0 -13.14(-0.97%)
May 03, 2011 1340 1367 1346 1360 0 +5.74(+0.42%)
May 02, 2011 1354 1368 1348 1354 0 -6.95(-0.51%)
Apr 29, 2011 1355 1369 1351 1361 0 -1.59(-0.12%)
Apr 28, 2011 1347 1368 1350 1363 0 +4.03(+0.30%)
Apr 27, 2011 1336 1366 1334 1359 0 +10.52(+0.78%)
Apr 26, 2011 1313 1354 1316 1348 0 +27.07(+2.05%)
Apr 25, 2011 1318 1328 1311 1321 0 +3.40(+0.26%)
Apr 21, 2011 1312 1324 1305 1318 0 +5.56(+0.42%)
Apr 20, 2011 1304 1319 1299 1312 0 +13.83(+1.07%)
Apr 19, 2011 1311 1317 1294 1298 0 -7.22(-0.55%)
Apr 18, 2011 1299 1320 1297 1306 0 -15.37(-1.16%)
Apr 15, 2011 1303 1325 1304 1321 0 +10.56(+0.81%)
Apr 14, 2011 1295 1315 1293 1310 0 +5.11(+0.39%)
Apr 13, 2011 1316 1328 1300 1305 0 -10.49(-0.80%)
Apr 12, 2011 1319 1330 1313 1316 0 -10.00(-0.75%)
Apr 11, 2011 1317 1336 1317 1326 0 -0.19(-0.01%)
Apr 08, 2011 1335 1347 1322 1326 0 -12.90(-0.96%)
Apr 07, 2011 1340 1355 1334 1339 0 -9.96(-0.74%)
Apr 06, 2011 1322 1351 1327 1349 0 +19.58(+1.47%)
Apr 05, 2011 1322 1340 1324 1329 0 -5.26(-0.39%)
Apr 04, 2011 1325 1342 1325 1334 0 +1.90(+0.14%)
Apr 01, 2011 1316 1336 1315 1333 0 +13.61(+1.03%)
Mar 31, 2011 1295 1323 1302 1319 0 +8.33(+0.64%)
Mar 30, 2011 1297 1315 1296 1311 0 +13.66(+1.05%)
Mar 29, 2011 1281 1303 1285 1297 0 +7.97(+0.62%)
Mar 28, 2011 1291 1304 1285 1289 0 -5.41(-0.42%)
Mar 25, 2011 1284 1312 1284 1294 0 +5.47(+0.42%)
Mar 24, 2011 1290 1300 1279 1289 0 -4.88(-0.38%)
Mar 23, 2011 1291 1305 1280 1294 0 -8.04(-0.62%)
Mar 22, 2011 1305 1318 1298 1302 0 -9.90(-0.75%)
Mar 21, 2011 1304 1319 1294 1312 0 +18.30(+1.41%)
Mar 18, 2011 1293 1306 1284 1293 0 +12.23(+0.95%)
Mar 17, 2011 1294 1299 1271 1281 0 +2.79(+0.22%)
Mar 16, 2011 1286 1297 1274 1278 0 -9.71(-0.75%)
Mar 15, 2011 1269 1301 1266 1288 0 -8.44(-0.65%)
Mar 14, 2011 1295 1305 1284 1297 0 -7.63(-0.59%)
Mar 11, 2011 1300 1312 1291 1304 0 +1.91(+0.15%)
Mar 10, 2011 1315 1318 1295 1302 0 -27.45(-2.06%)
Mar 09, 2011 1328 1340 1319 1330 0 -2.14(-0.16%)
Mar 08, 2011 1300 1335 1297 1332 0 +34.38(+2.65%)
Mar 07, 2011 1312 1321 1291 1298 0 -10.69(-0.82%)
Mar 04, 2011 1320 1324 1297 1308 0 -12.77(-0.97%)
Mar 03, 2011 1311 1329 1308 1321 0 +20.62(+1.59%)
Mar 02, 2011 1284 1312 1290 1300 0 -1.02(-0.08%)
Mar 01, 2011 1296 1321 1295 1301 0 -13.34(-1.01%)
Feb 28, 2011 1306 1331 1307 1315 0 -3.38(-0.26%)
Feb 25, 2011 1278 1320 1289 1318 0 +26.77(+2.07%)
Feb 24, 2011 1278 1307 1281 1291 0 -6.16(-0.47%)
Feb 23, 2011 1304 1320 1292 1298 0 -13.49(-1.03%)
Feb 22, 2011 1309 1336 1306 1311 0 -26.43(-1.98%)
Feb 18, 2011 1337 1337 1337 0 +11.05(+0.83%)
Feb 17, 2011 1305 1334 1315 1326 0 -2.25(-0.17%)
Feb 16, 2011 1306 1336 1316 1329 0 +7.45(+0.56%)
Feb 15, 2011 1311 1337 1316 1321 0 -9.57(-0.72%)
Feb 14, 2011 1317 1341 1320 1331 0 -2.54(-0.19%)
Feb 11, 2011 1301 1341 1309 1333 0 +16.13(+1.22%)
Feb 10, 2011 1300 1329 1310 1317 0 -5.05(-0.38%)
Feb 09, 2011 1306 1338 1315 1322 0 -9.18(-0.69%)
Feb 08, 2011 1311 1338 1317 1331 0 +4.55(+0.34%)
Feb 07, 2011 1305 1334 1311 1327 0 +11.98(+0.91%)
Feb 04, 2011 1290 1321 1302 1315 0 -0.65(-0.05%)
Feb 03, 2011 1303 1325 1300 1316 0 +0.09(+0.01%)
Feb 02, 2011 1307 1335 1311 1315 0 -16.50(-1.24%)
Feb 01, 2011 1294 1339 1310 1332 0 +25.87(+1.98%)
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%)
Nov 01, 2010 1127 1152 1117 1132 0 -13.89(-1.21%)
Oct 29, 2010 1126 1155 1136 1145 0 +1.38(+0.12%)
Oct 28, 2010 1139 1158 1138 1144 0 -1.43(-0.12%)
Oct 27, 2010 1111 1156 1125 1145 0 +7.36(+0.65%)
Oct 25, 2010 1143 1162 1133 1138 0 -14.50(-1.26%)
Oct 22, 2010 1134 1159 1137 1153 0 +8.08(+0.71%)
Oct 21, 2010 1136 1167 1135 1145 0 -5.99(-0.52%)
Oct 20, 2010 1135 1159 1138 1150 0 +2.74(+0.24%)
Oct 19, 2010 1129 1170 1139 1148 0 -13.31(-1.15%)
Oct 18, 2010 1120 1163 1136 1161 0 +23.91(+2.10%)
Oct 15, 2010 1148 1161 1129 1137 0 -10.56(-0.92%)
Oct 14, 2010 1146 1171 1135 1148 0 -18.82(-1.61%)
Oct 13, 2010 1144 1181 1146 1167 0 +13.63(+1.18%)
Oct 12, 2010 1130 1159 1139 1153 0 +10.09(+0.88%)
Oct 11, 2010 1137 1151 1138 1143 0 -6.52(-0.57%)
Oct 08, 2010 1132 1155 1137 1149 0 +3.64(+0.32%)
Oct 07, 2010 1147 1161 1140 1146 0 -5.95(-0.52%)
Oct 06, 2010 1142 1159 1143 1152 0 -1.85(-0.16%)
Oct 05, 2010 1116 1159 1125 1154 0 +28.47(+2.53%)
Oct 04, 2010 1121 1141 1118 1125 0 -13.58(-1.19%)
Oct 01, 2010 1134 1154 1128 1139 0 -0.81(-0.07%)
Sep 30, 2010 1125 1161 1132 1139 0 +0.90(+0.08%)
Sep 29, 2010 1112 1147 1123 1139 0 +3.53(+0.31%)
Sep 28, 2010 1106 1139 1113 1135 0 +9.63(+0.86%)
Sep 27, 2010 1115 1141 1122 1125 0 -11.83(-1.04%)
Sep 24, 2010 1100 1139 1115 1137 0 +29.59(+2.67%)
Sep 23, 2010 1094 1135 1101 1108 0 -11.23(-1.00%)
Sep 22, 2010 1107 1140 1113 1119 0 -15.97(-1.41%)
Sep 21, 2010 1128 1158 1131 1135 0 -13.88(-1.21%)
Sep 20, 2010 1097 1152 1115 1149 0 +30.60(+2.74%)
Sep 17, 2010 1100 1131 1109 1118 0 -6.90(-0.61%)
Sep 15, 2010 1105 1133 1109 1125 0 -0.03(-0.00%)
Sep 14, 2010 1115 1145 1119 1125 0 -17.75(-1.55%)
Sep 13, 2010 1111 1148 1120 1143 0 +26.68(+2.39%)
Sep 10, 2010 1097 1128 1109 1116 0 +1.29(+0.12%)
Sep 09, 2010 1101 1131 1105 1115 0 +5.84(+0.53%)
Sep 08, 2010 1080 1125 1101 1109 0 +4.49(+0.41%)
Sep 07, 2010 1105 1130 1102 1104 0 -28.16(-2.49%)
Sep 03, 2010 1133 1133 1133 0 +16.90(+1.51%)
Sep 02, 2010 1093 1121 1099 1116 0 +3.34(+0.30%)
Sep 01, 2010 1072 1115 1078 1112 0 +36.50(+3.39%)
Aug 31, 2010 1054 1089 1064 1076 0 +1.30(+0.12%)
Aug 30, 2010 1072 1100 1072 1075 0 -27.41(-2.49%)
Aug 27, 2010 1072 1105 1075 1102 0 +22.53(+2.09%)
Aug 26, 2010 1069 1101 1075 1079 0 -9.34(-0.86%)
Aug 25, 2010 1053 1093 1069 1089 0 +4.39(+0.40%)
Aug 24, 2010 1063 1095 1071 1084 0 -7.77(-0.71%)
Aug 23, 2010 1091 1118 1090 1092 0 -13.02(-1.18%)
Aug 20, 2010 1074 1114 1085 1105 0 -3.78(-0.34%)
Aug 19, 2010 1107 1133 1103 1109 0 -22.91(-2.02%)
Aug 18, 2010 1100 1140 1116 1132 0 +3.20(+0.28%)
Aug 17, 2010 1105 1137 1115 1129 0 +12.93(+1.16%)
Aug 16, 2010 1084 1121 1100 1116 0 +5.78(+0.52%)
Aug 13, 2010 1090 1130 1108 1110 0 -14.62(-1.30%)
Aug 12, 2010 1107 1137 1115 1125 0 -11.64(-1.02%)
Aug 11, 2010 1128 1165 1133 1136 0 -41.24(-3.50%)
Aug 10, 2010 1160 1191 1168 1177 0 -15.70(-1.32%)
Aug 09, 2010 1163 1197 1172 1193 0 +14.35(+1.22%)
Aug 06, 2010 1154 1192 1160 1179 0 -16.14(-1.35%)
Aug 05, 2010 1181 1207 1189 1195 0 -12.50(-1.04%)
Aug 04, 2010 1193 1218 1198 1207 0 +2.96(+0.25%)
Aug 03, 2010 1186 1227 1197 1205 0 -9.98(-0.82%)
Aug 02, 2010 1194 1221 1195 1214 0 +20.87(+1.75%)
Jul 30, 2010 1178 1208 1176 1194 0 -2.85(-0.24%)
Jul 29, 2010 1172 1213 1181 1196 0 +2.43(+0.20%)
Jul 28, 2010 1179 1217 1185 1194 0 -6.35(-0.53%)
Jul 27, 2010 1175 1214 1189 1200 0 +9.59(+0.81%)
Jul 26, 2010 1143 1193 1153 1191 0 +26.50(+2.28%)
Jul 23, 2010 1124 1170 1134 1164 0 +11.64(+1.01%)
Jul 22, 2010 1115 1158 1119 1153 0 +37.71(+3.38%)
Jul 21, 2010 1125 1160 1113 1115 0 -30.72(-2.68%)
Jul 20, 2010 1105 1148 1111 1146 0 +11.95(+1.05%)
Jul 19, 2010 1117 1146 1121 1134 0 -1.41(-0.12%)
Jul 16, 2010 1147 1174 1130 1135 0 -44.31(-3.76%)
Jul 15, 2010 1176 1194 1159 1179 0 -7.21(-0.61%)
Jul 14, 2010 1190 1205 1176 1187 0 -20.59(-1.71%)
Jul 13, 2010 1169 1211 1178 1207 0 +36.91(+3.15%)
Jul 12, 2010 1156 1185 1161 1170 0 -8.32(-0.71%)
Jul 09, 2010 1145 1181 1158 1179 0 +13.25(+1.14%)
Jul 08, 2010 1149 1179 1147 1165 0 +2.89(+0.25%)
Jul 07, 2010 1100 1164 1123 1163 0 +39.87(+3.55%)
Jul 06, 2010 1114 1150 1113 1123 0 +1.43(+0.13%)
Jul 02, 2010 1116 1141 1115 1121 0 -8.50(-0.75%)
Jul 01, 2010 1126 1154 1109 1130 0 -12.37(-1.08%)
Jun 30, 2010 1139 1175 1140 1142 0 -16.80(-1.45%)
Jun 29, 2010 1146 1181 1150 1159 0 -24.55(-2.07%)
Jun 25, 2010 1155 1194 1166 1183 0 +9.68(+0.82%)
Jun 24, 2010 1159 1194 1168 1174 0 -13.19(-1.11%)
Jun 23, 2010 1172 1206 1181 1187 0 -10.89(-0.91%)
Jun 22, 2010 1189 1224 1194 1198 0 -8.12(-0.67%)
Jun 21, 2010 1208 1232 1201 1206 0 -8.46(-0.70%)
Jun 18, 2010 1196 1226 1200 1214 0 -0.72(-0.06%)
Jun 17, 2010 1198 1226 1202 1215 0 +0.19(+0.02%)
Jun 16, 2010 1188 1225 1203 1215 0 -1.92(-0.16%)
Jun 15, 2010 1183 1220 1190 1217 0 +19.91(+1.66%)
Jun 14, 2010 1177 1222 1190 1197 0 +0.89(+0.07%)
Jun 11, 2010 1180 1198 1172 1196 0 +5.00(+0.42%)
Jun 10, 2010 1159 1194 1167 1191 0 +30.57(+2.63%)
Jun 09, 2010 1165 1186 1153 1160 0 -16.01(-1.36%)
Jun 08, 2010 1164 1182 1152 1176 0 +10.50(+0.90%)
Jun 07, 2010 1154 1190 1161 1166 0 -4.79(-0.41%)
Jun 04, 2010 1176 1209 1167 1171 0 -50.86(-4.16%)
Jun 03, 2010 1205 1235 1208 1222 0 -3.54(-0.29%)
Jun 02, 2010 1178 1229 1188 1225 0 +31.96(+2.68%)
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.