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 29, 2010 1222 1239 1201 1207 0 -15.16(-1.24%)
Jan 28, 2010 1240 1250 1210 1222 0 -15.69(-1.27%)
Jan 27, 2010 1210 1244 1206 1238 0 +22.73(+1.87%)
Jan 26, 2010 1195 1240 1201 1215 0 -1.64(-0.13%)
Jan 25, 2010 1199 1231 1198 1217 0 -3.97(-0.33%)
Jan 22, 2010 1222 1249 1211 1221 0 -13.12(-1.06%)
Jan 21, 2010 1214 1253 1205 1234 0 +19.68(+1.62%)
Jan 20, 2010 1183 1225 1187 1214 0 -0.09(-0.01%)
Jan 19, 2010 1177 1221 1191 1214 0 +14.80(+1.23%)
Jan 15, 2010 1199 1199 1199 0 -14.59(-1.20%)
Jan 14, 2010 1171 1221 1179 1214 0 +26.93(+2.27%)
Jan 13, 2010 1185 1196 1171 1187 0 +6.07(+0.51%)
Jan 12, 2010 1166 1194 1171 1181 0 -9.26(-0.78%)
Jan 11, 2010 1186 1210 1181 1190 0 -8.19(-0.68%)
Jan 08, 2010 1177 1209 1182 1198 0 +3.54(+0.30%)
Jan 07, 2010 1141 1201 1160 1195 0 +27.91(+2.39%)
Jan 06, 2010 1169 1179 1158 1167 0 -4.14(-0.35%)
Jan 05, 2010 1185 1189 1163 1171 0 -14.45(-1.22%)
Jan 04, 2010 1185 1192 1171 1186 0 +7.82(+0.66%)
Dec 31, 2009 1178 1178 1178 0 -3.97(-0.34%)
Dec 30, 2009 1174 1193 1168 1182 0 -4.39(-0.37%)
Dec 29, 2009 1181 1195 1178 1186 0 -1.21(-0.10%)
Dec 28, 2009 1176 1196 1178 1187 0 -0.32(-0.03%)
Dec 24, 2009 1163 1191 1175 1188 0 +7.99(+0.68%)
Dec 23, 2009 1173 1193 1173 1180 0 -0.75(-0.06%)
Dec 22, 2009 1163 1186 1165 1180 0 +8.74(+0.75%)
Dec 21, 2009 1155 1181 1157 1172 0 +8.79(+0.76%)
Dec 18, 2009 1143 1171 1143 1163 0 +13.51(+1.18%)
Dec 17, 2009 1136 1169 1143 1149 0 -9.58(-0.83%)
Dec 16, 2009 1149 1176 1149 1159 0 -1.67(-0.14%)
Dec 15, 2009 1150 1176 1154 1161 0 -10.54(-0.90%)
Dec 14, 2009 1161 1175 1150 1171 0 +14.01(+1.21%)
Dec 11, 2009 1148 1163 1143 1157 0 +11.60(+1.01%)
Dec 10, 2009 1156 1165 1140 1146 0 -8.07(-0.70%)
Dec 09, 2009 1154 1164 1140 1154 0 -2.77(-0.24%)
Dec 08, 2009 1144 1166 1139 1156 0 +3.31(+0.29%)
Dec 07, 2009 1160 1170 1146 1153 0 -12.21(-1.05%)
Dec 04, 2009 1158 1174 1143 1165 0 +21.78(+1.90%)
Dec 03, 2009 1149 1180 1142 1144 0 -19.22(-1.65%)
Dec 02, 2009 1138 1175 1151 1163 0 +6.10(+0.53%)
Dec 01, 2009 1140 1169 1144 1157 0 -2.31(-0.20%)
Nov 30, 2009 1113 1163 1118 1159 0 +28.14(+2.49%)
Nov 27, 2009 1101 1153 1119 1131 0 -20.00(-1.74%)
Nov 25, 2009 1151 1151 1151 0 -19.32(-1.65%)
Nov 24, 2009 1147 1177 1152 1170 0 +0.67(+0.06%)
Nov 23, 2009 1139 1182 1153 1169 0 +20.86(+1.82%)
Nov 20, 2009 1134 1156 1134 1149 0 +6.31(+0.55%)
Nov 19, 2009 1132 1157 1132 1142 0 -17.55(-1.51%)
Nov 18, 2009 1158 1166 1145 1160 0 +2.90(+0.25%)
Nov 17, 2009 1115 1162 1118 1157 0 +15.98(+1.40%)
Nov 16, 2009 1112 1158 1121 1141 0 +19.22(+1.71%)
Nov 13, 2009 1096 1133 1104 1122 0 +7.50(+0.67%)
Nov 12, 2009 1127 1144 1112 1114 0 -18.44(-1.63%)
Nov 11, 2009 1135 1150 1122 1133 0 +5.75(+0.51%)
Nov 10, 2009 1128 1144 1114 1127 0 -16.55(-1.45%)
Nov 09, 2009 1126 1149 1123 1143 0 +20.69(+1.84%)
Nov 06, 2009 1104 1131 1099 1123 0 +3.52(+0.31%)
Nov 05, 2009 1097 1123 1090 1119 0 +25.85(+2.36%)
Nov 04, 2009 1113 1125 1090 1093 0 -16.95(-1.53%)
Nov 03, 2009 1095 1117 1080 1110 0 +2.06(+0.19%)
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.