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 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%)
May 01, 2014 1710 1724 1681 1702 0 -9.37(-0.55%)
Apr 30, 2014 1686 1726 1688 1711 0 +8.11(+0.48%)
Apr 29, 2014 1701 1727 1694 1703 0 -5.82(-0.34%)
Apr 28, 2014 1722 1734 1695 1709 0 -7.68(-0.45%)
Apr 25, 2014 1716 1746 1711 1716 0 -18.61(-1.07%)
Apr 24, 2014 1763 1776 1724 1735 0 -47.36(-2.66%)
Apr 23, 2014 1755 1801 1763 1782 0 +4.19(+0.24%)
Apr 22, 2014 1752 1794 1757 1778 0 +13.82(+0.78%)
Apr 21, 2014 1756 1779 1748 1764 0 +0.95(+0.05%)
Apr 17, 2014 1763 1763 1763 0 +9.31(+0.53%)
Apr 16, 2014 1738 1764 1737 1754 0 +6.24(+0.36%)
Apr 15, 2014 1726 1761 1718 1748 0 +8.52(+0.49%)
Apr 14, 2014 1751 1761 1723 1739 0 +4.41(+0.25%)
Apr 11, 2014 1730 1754 1715 1735 0 -8.52(-0.49%)
Apr 10, 2014 1769 1796 1734 1743 0 -52.50(-2.92%)
Apr 09, 2014 1784 1810 1781 1796 0 -5.10(-0.28%)
Apr 08, 2014 1784 1822 1784 1801 0 -3.29(-0.18%)
Apr 07, 2014 1793 1825 1786 1804 0 -11.42(-0.63%)
Apr 04, 2014 1852 1872 1811 1816 0 -44.75(-2.41%)
Apr 03, 2014 1844 1869 1843 1860 0 +2.09(+0.11%)
Apr 02, 2014 1854 1874 1842 1858 0 +0.05(+0.00%)
Apr 01, 2014 1812 1865 1815 1858 0 +32.69(+1.79%)
Mar 31, 2014 1803 1833 1790 1826 0 +32.51(+1.81%)
Mar 28, 2014 1773 1817 1781 1793 0 +2.82(+0.16%)
Mar 27, 2014 1807 1836 1785 1790 0 -35.01(-1.92%)
Mar 26, 2014 1856 1859 1823 1825 0 -19.74(-1.07%)
Mar 25, 2014 1841 1860 1832 1845 0 +2.65(+0.14%)
Mar 24, 2014 1834 1866 1829 1842 0 -2.60(-0.14%)
Mar 21, 2014 1859 1878 1836 1845 0 -6.62(-0.36%)
Mar 20, 2014 1813 1861 1810 1852 0 +34.53(+1.90%)
Mar 19, 2014 1810 1836 1796 1817 0 +5.33(+0.29%)
Mar 18, 2014 1807 1818 1796 1812 0 +7.74(+0.43%)
Mar 17, 2014 1786 1813 1791 1804 0 +19.81(+1.11%)
Mar 14, 2014 1757 1801 1766 1784 0 +3.48(+0.20%)
Mar 13, 2014 1791 1811 1771 1781 0 -15.17(-0.84%)
Mar 12, 2014 1771 1805 1773 1796 0 -1.45(-0.08%)
Mar 11, 2014 1796 1812 1782 1797 0 -7.28(-0.40%)
Mar 10, 2014 1789 1816 1786 1805 0 +2.66(+0.15%)
Mar 07, 2014 1774 1813 1784 1802 0 +19.09(+1.07%)
Mar 06, 2014 1754 1791 1769 1783 0 +10.14(+0.57%)
Mar 05, 2014 1756 1781 1758 1773 0 -5.61(-0.32%)
Mar 04, 2014 1739 1793 1748 1778 0 +41.33(+2.38%)
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.