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 (%)
Jul 31, 2014 1605 1617 1581 1587 0 -8.18(-0.51%)
Jul 23, 2014 1585 1605 1583 1595 0 -0.06(-0.00%)
Jul 22, 2014 1583 1612 1588 1595 0 +0.20(+0.01%)
Jul 21, 2014 1583 1609 1582 1595 0 -7.02(-0.44%)
Jul 18, 2014 1565 1614 1580 1602 0 +20.63(+1.30%)
Jul 17, 2014 1588 1613 1576 1581 0 -33.87(-2.10%)
Jul 16, 2014 1623 1646 1610 1615 0 -19.43(-1.19%)
Jul 15, 2014 1606 1643 1611 1634 0 +10.27(+0.63%)
Jul 14, 2014 1618 1645 1616 1624 0 -0.49(-0.03%)
Jul 11, 2014 1601 1633 1606 1625 0 +0.15(+0.01%)
Jul 10, 2014 1613 1640 1614 1624 0 -21.00(-1.28%)
Jul 09, 2014 1628 1659 1636 1645 0 +8.05(+0.49%)
Jul 08, 2014 1639 1664 1632 1637 0 -24.25(-1.46%)
Jul 07, 2014 1656 1676 1655 1662 0 -16.15(-0.96%)
Jul 03, 2014 1678 1678 1678 0 +21.13(+1.28%)
Jul 02, 2014 1655 1680 1651 1657 0 -16.51(-0.99%)
Jul 01, 2014 1643 1692 1649 1673 0 +21.96(+1.33%)
Jun 30, 2014 1639 1657 1631 1651 0 +4.31(+0.26%)
Jun 27, 2014 1628 1655 1632 1647 0 +6.89(+0.42%)
Jun 26, 2014 1618 1648 1613 1640 0 +6.04(+0.37%)
Jun 25, 2014 1603 1639 1602 1634 0 +8.63(+0.53%)
Jun 24, 2014 1617 1651 1619 1625 0 -6.14(-0.38%)
Jun 23, 2014 1628 1648 1625 1631 0 -6.78(-0.41%)
Jun 20, 2014 1628 1653 1627 1638 0 +3.26(+0.20%)
Jun 19, 2014 1636 1647 1621 1635 0 -8.14(-0.50%)
Jun 18, 2014 1623 1651 1619 1643 0 +10.75(+0.66%)
Jun 17, 2014 1592 1645 1598 1632 0 +28.42(+1.77%)
Jun 16, 2014 1605 1621 1593 1604 0 -11.58(-0.72%)
Jun 13, 2014 1616 1637 1608 1616 0 -0.01(-0.00%)
Jun 12, 2014 1598 1626 1602 1616 0 -2.58(-0.16%)
Jun 11, 2014 1606 1633 1610 1618 0 -16.70(-1.02%)
Jun 10, 2014 1634 1640 1620 1635 0 +24.19(+1.50%)
Jun 06, 2014 1603 1621 1594 1611 0 +14.63(+0.92%)
Jun 05, 2014 1564 1603 1557 1596 0 +30.33(+1.94%)
Jun 04, 2014 1555 1572 1552 1566 0 +6.30(+0.40%)
Jun 03, 2014 1533 1576 1547 1559 0 -102.14(-6.15%)
Jun 02, 2014 1651 1670 1631 1662 0 +13.32(+0.81%)
May 30, 2014 1652 1667 1642 1648 0 -1.31(-0.08%)
May 29, 2014 1645 1664 1640 1650 0 -5.22(-0.32%)
May 28, 2014 1643 1667 1644 1655 0 -15.89(-0.95%)
May 27, 2014 1648 1683 1651 1671 0 +16.66(+1.01%)
May 23, 2014 1654 1654 1654 0 +10.71(+0.65%)
May 22, 2014 1640 1652 1635 1643 0 +4.53(+0.28%)
May 21, 2014 1638 1655 1625 1639 0 +4.76(+0.29%)
May 20, 2014 1646 1650 1620 1634 0 -17.71(-1.07%)
May 19, 2014 1625 1656 1622 1652 0 +22.97(+1.41%)
May 16, 2014 1629 1635 1610 1629 0 -1.28(-0.08%)
May 15, 2014 1599 1640 1597 1630 0 -3.58(-0.22%)
May 14, 2014 1647 1671 1628 1634 0 -38.07(-2.28%)
May 13, 2014 1679 1701 1667 1672 0 -25.24(-1.49%)
May 12, 2014 1657 1703 1661 1697 0 +33.09(+1.99%)
May 09, 2014 1631 1668 1632 1664 0 +14.36(+0.87%)
May 08, 2014 1641 1677 1642 1649 0 -5.40(-0.33%)
May 07, 2014 1641 1663 1629 1655 0 +15.12(+0.92%)
May 06, 2014 1642 1671 1636 1640 0 -23.47(-1.41%)
May 05, 2014 1662 1679 1648 1663 0 -43.73(-2.56%)
May 02, 2014 1704 1740 1696 1707 0 +5.30(+0.31%)
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.