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 14, 2021 2169 2204 2149 2186 0 +38.81(+1.81%)
Jan 13, 2021 2161 2173 2118 2147 0 +165.69(+8.36%)
Dec 23, 2020 1946 1994 1940 1981 0 +51.51(+2.67%)
Dec 22, 2020 1943 1960 1914 1930 0 -6.22(-0.32%)
Dec 21, 2020 1934 1962 1904 1936 0 +4.53(+0.23%)
Dec 18, 2020 1972 1984 1917 1932 0 -36.41(-1.85%)
Dec 17, 2020 1970 1984 1938 1968 0 -4.14(-0.21%)
Dec 16, 2020 1979 1987 1951 1972 0 +0.24(+0.01%)
Dec 15, 2020 1950 1983 1928 1972 0 +43.74(+2.27%)
Dec 14, 2020 1969 1977 1917 1928 0 -11.94(-0.62%)
Dec 11, 2020 1920 1959 1915 1940 0 -5.44(-0.28%)
Dec 10, 2020 1929 1954 1918 1946 0 -2.03(-0.10%)
Dec 09, 2020 1962 1974 1932 1948 0 +1.92(+0.10%)
Dec 08, 2020 1925 1960 1916 1946 0 -0.42(-0.02%)
Dec 07, 2020 1928 1956 1908 1946 0 +3.12(+0.16%)
Dec 04, 2020 1938 1954 1911 1943 0 +29.45(+1.54%)
Dec 03, 2020 1920 1935 1897 1914 0 -1.10(-0.06%)
Dec 02, 2020 1892 1928 1878 1915 0 +17.19(+0.91%)
Dec 01, 2020 1908 1937 1879 1897 0 +12.55(+0.67%)
Nov 30, 2020 1937 1958 1876 1885 0 -66.79(-3.42%)
Nov 27, 2020 1967 1979 1923 1952 0 -20.08(-1.02%)
Nov 25, 2020 1970 1988 1923 1972 0 -29.54(-1.48%)
Nov 24, 2020 1959 2014 1944 2001 0 +79.84(+4.16%)
Nov 23, 2020 1926 1946 1898 1921 0 +23.28(+1.23%)
Nov 20, 2020 1886 1910 1867 1898 0 -7.95(-0.42%)
Nov 19, 2020 1889 1912 1864 1906 0 +4.83(+0.25%)
Nov 18, 2020 1948 1965 1898 1901 0 -38.15(-1.97%)
Nov 17, 2020 1908 1952 1886 1939 0 -7.27(-0.37%)
Nov 16, 2020 1924 1964 1900 1947 0 +77.31(+4.14%)
Nov 13, 2020 1848 1885 1837 1869 0 +43.75(+2.40%)
Nov 12, 2020 1822 1852 1797 1826 0 -35.43(-1.90%)
Nov 11, 2020 1903 1908 1826 1861 0 -39.15(-2.06%)
Nov 10, 2020 1879 1925 1851 1900 0 +39.88(+2.14%)
Nov 09, 2020 1805 1920 1769 1860 0 +194.32(+11.66%)
Nov 06, 2020 1717 1721 1659 1666 0 -32.47(-1.91%)
Nov 05, 2020 1637 1709 1630 1699 0 +64.48(+3.95%)
Nov 04, 2020 1701 1715 1627 1634 0 -113.34(-6.49%)
Nov 03, 2020 1724 1760 1706 1747 0 +58.00(+3.43%)
Nov 02, 2020 1672 1703 1650 1689 0 +35.47(+2.14%)
Oct 30, 2020 1634 1669 1623 1654 0 +12.27(+0.75%)
Oct 29, 2020 1596 1653 1575 1642 0 +33.92(+2.11%)
Oct 28, 2020 1584 1638 1568 1608 0 -8.79(-0.54%)
Oct 27, 2020 1667 1673 1612 1617 0 -56.81(-3.40%)
Oct 26, 2020 1685 1697 1646 1673 0 -31.79(-1.86%)
Oct 23, 2020 1699 1724 1677 1705 0 +24.76(+1.47%)
Oct 22, 2020 1631 1687 1619 1680 0 +58.24(+3.59%)
Oct 21, 2020 1625 1645 1606 1622 0 +14.07(+0.87%)
Oct 20, 2020 1604 1634 1588 1608 0 +31.75(+2.01%)
Oct 19, 2020 1604 1617 1570 1576 0 -15.72(-0.99%)
Oct 16, 2020 1591 1611 1570 1592 0 -1.36(-0.09%)
Oct 15, 2020 1536 1600 1532 1593 0 +39.99(+2.57%)
Oct 14, 2020 1580 1597 1550 1553 0 -26.08(-1.65%)
Oct 13, 2020 1621 1634 1572 1579 0 -54.17(-3.32%)
Oct 12, 2020 1613 1642 1601 1634 0 +17.75(+1.10%)
Oct 09, 2020 1644 1649 1607 1616 0 -15.80(-0.97%)
Oct 08, 2020 1624 1644 1602 1632 0 +20.44(+1.27%)
Oct 07, 2020 1593 1632 1586 1611 0 +34.97(+2.22%)
Oct 06, 2020 1579 1637 1563 1576 0 +14.09(+0.90%)
Oct 05, 2020 1526 1570 1521 1562 0 +53.80(+3.57%)
Oct 02, 2020 1442 1520 1437 1508 0 +38.84(+2.64%)
Oct 01, 2020 1464 1488 1447 1470 0 +1.19(+0.08%)
Sep 30, 2020 1466 1492 1450 1468 0 +14.34(+0.99%)
Sep 29, 2020 1464 1472 1428 1454 0 -16.86(-1.15%)
Sep 28, 2020 1448 1482 1439 1471 0 +46.08(+3.23%)
Sep 25, 2020 1404 1434 1397 1425 0 +9.08(+0.64%)
Sep 24, 2020 1410 1444 1394 1416 0 +9.53(+0.68%)
Sep 23, 2020 1438 1468 1402 1406 0 -24.50(-1.71%)
Sep 22, 2020 1450 1487 1420 1431 0 -17.06(-1.18%)
Sep 21, 2020 1476 1511 1427 1448 0 -64.06(-4.24%)
Sep 18, 2020 1532 1537 1498 1512 0 -15.70(-1.03%)
Sep 17, 2020 1508 1536 1499 1528 0 -2.42(-0.16%)
Sep 16, 2020 1519 1552 1504 1530 0 +12.45(+0.82%)
Sep 15, 2020 1551 1553 1509 1517 0 -27.52(-1.78%)
Sep 14, 2020 1522 1559 1513 1545 0 +30.95(+2.04%)
Sep 11, 2020 1525 1531 1499 1514 0 -6.79(-0.45%)
Sep 10, 2020 1550 1556 1515 1521 0 -19.33(-1.26%)
Sep 09, 2020 1559 1563 1520 1540 0 -10.64(-0.69%)
Sep 08, 2020 1600 1604 1542 1551 0 -72.91(-4.49%)
Sep 04, 2020 1630 1643 1595 1624 0 +32.12(+2.02%)
Sep 03, 2020 1600 1649 1584 1592 0 -3.08(-0.19%)
Sep 02, 2020 1580 1604 1568 1595 0 +9.36(+0.59%)
Sep 01, 2020 1582 1607 1562 1585 0 -3.15(-0.20%)
Aug 31, 2020 1604 1616 1583 1588 0 -24.86(-1.54%)
Aug 28, 2020 1638 1641 1600 1613 0 -11.39(-0.70%)
Aug 27, 2020 1601 1641 1591 1625 0 +26.56(+1.66%)
Aug 26, 2020 1629 1635 1594 1598 0 -34.05(-2.09%)
Aug 25, 2020 1646 1657 1614 1632 0 +4.22(+0.26%)
Aug 24, 2020 1587 1633 1567 1628 0 +56.47(+3.59%)
Aug 21, 2020 1576 1593 1554 1572 0 -11.26(-0.71%)
Aug 20, 2020 1588 1603 1574 1583 0 -29.51(-1.83%)
Aug 19, 2020 1611 1638 1601 1612 0 +2.27(+0.14%)
Aug 18, 2020 1644 1653 1604 1610 0 -37.73(-2.29%)
Aug 17, 2020 1667 1673 1634 1648 0 -24.79(-1.48%)
Aug 14, 2020 1648 1687 1635 1673 0 +7.74(+0.46%)
Aug 13, 2020 1671 1688 1649 1665 0 -19.32(-1.15%)
Aug 12, 2020 1728 1732 1657 1684 0 -11.21(-0.66%)
Aug 11, 2020 1706 1737 1681 1695 0 +25.04(+1.50%)
Aug 10, 2020 1659 1704 1650 1670 0 +19.68(+1.19%)
Aug 07, 2020 1583 1653 1571 1651 0 +57.33(+3.60%)
Aug 06, 2020 1592 1611 1579 1593 0 -3.74(-0.23%)
Aug 05, 2020 1577 1602 1561 1597 0 +38.59(+2.48%)
Aug 04, 2020 1556 1574 1540 1558 0 -3.83(-0.25%)
Aug 03, 2020 1567 1581 1543 1562 0 +1.41(+0.09%)
Jul 31, 2020 1576 1586 1529 1561 0 -22.88(-1.44%)
Jul 30, 2020 1576 1597 1546 1584 0 -26.45(-1.64%)
Jul 29, 2020 1556 1620 1537 1610 0 +66.97(+4.34%)
Jul 28, 2020 1537 1566 1528 1543 0 +2.41(+0.16%)
Jul 27, 2020 1562 1568 1524 1541 0 -31.49(-2.00%)
Jul 24, 2020 1586 1608 1564 1572 0 -7.16(-0.45%)
Jul 23, 2020 1543 1595 1538 1579 0 +37.33(+2.42%)
Jul 22, 2020 1541 1569 1516 1542 0 -21.51(-1.38%)
Jul 21, 2020 1492 1571 1488 1564 0 +84.73(+5.73%)
Jul 20, 2020 1494 1508 1469 1479 0 -29.76(-1.97%)
Jul 17, 2020 1536 1557 1503 1509 0 -35.04(-2.27%)
Jul 16, 2020 1541 1580 1522 1544 0 -10.79(-0.69%)
Jul 15, 2020 1519 1566 1510 1554 0 +77.22(+5.23%)
Jul 14, 2020 1493 1508 1454 1477 0 -23.16(-1.54%)
Jul 13, 2020 1498 1530 1462 1500 0 +19.92(+1.35%)
Jul 10, 2020 1430 1484 1429 1481 0 +51.79(+3.62%)
Jul 09, 2020 1474 1491 1420 1429 0 -57.55(-3.87%)
Jul 08, 2020 1491 1517 1456 1486 0 -5.81(-0.39%)
Jul 07, 2020 1520 1527 1487 1492 0 -48.11(-3.12%)
Jul 06, 2020 1581 1600 1527 1540 0 +2.11(+0.14%)
Jul 02, 2020 1592 1610 1531 1538 0 -6.40(-0.41%)
Jul 01, 2020 1614 1621 1536 1544 0 -65.04(-4.04%)
Jun 30, 2020 1552 1619 1548 1610 0 +43.76(+2.79%)
Jun 29, 2020 1534 1590 1517 1566 0 +58.05(+3.85%)
Jun 26, 2020 1553 1562 1490 1508 0 -74.28(-4.70%)
Jun 25, 2020 1529 1589 1520 1582 0 +39.21(+2.54%)
Jun 24, 2020 1605 1608 1534 1543 0 -84.60(-5.20%)
Jun 23, 2020 1684 1694 1620 1627 0 -25.91(-1.57%)
Jun 22, 2020 1646 1688 1623 1653 0 -9.79(-0.59%)
Jun 19, 2020 1694 1701 1618 1663 0 -5.05(-0.30%)
Jun 18, 2020 1633 1692 1627 1668 0 +13.62(+0.82%)
Jun 17, 2020 1703 1718 1647 1655 0 -53.47(-3.13%)
Jun 16, 2020 1724 1746 1666 1708 0 +57.97(+3.51%)
Jun 15, 2020 1552 1668 1544 1650 0 +27.03(+1.67%)
Jun 12, 2020 1668 1673 1570 1623 0 +35.53(+2.24%)
Jun 11, 2020 1629 1664 1576 1587 0 -144.72(-8.35%)
Jun 10, 2020 1836 1838 1725 1732 0 -114.12(-6.18%)
Jun 09, 2020 1809 1875 1793 1846 0 -18.75(-1.01%)
Jun 08, 2020 1865 1890 1828 1865 0 +42.80(+2.35%)
Jun 05, 2020 1826 1865 1772 1822 0 +109.23(+6.38%)
Jun 04, 2020 1675 1723 1651 1713 0 +31.92(+1.90%)
Jun 03, 2020 1650 1708 1641 1681 0 +73.40(+4.57%)
Jun 02, 2020 1644 1655 1592 1608 0 -11.36(-0.70%)
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.