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 (%)
Oct 31, 2008 1331 1396 1305 1385 0 +47.63(+3.56%)
Oct 30, 2008 1343 1359 1266 1337 0 +29.10(+2.22%)
Oct 29, 2008 1311 1360 1265 1308 0 -12.41(-0.94%)
Oct 28, 2008 1250 1334 1198 1320 0 +106.02(+8.73%)
Oct 27, 2008 1221 1280 1192 1214 0 -22.39(-1.81%)
Oct 24, 2008 1206 1288 1187 1237 0 -15.92(-1.27%)
Oct 23, 2008 1302 1325 1203 1253 0 -42.70(-3.30%)
Oct 22, 2008 1317 1354 1264 1295 0 -41.88(-3.13%)
Oct 21, 2008 1351 1396 1320 1337 0 -40.93(-2.97%)
Oct 20, 2008 1364 1403 1321 1378 0 +24.72(+1.83%)
Oct 17, 2008 1355 1421 1302 1353 0 -45.26(-3.24%)
Oct 16, 2008 1345 1421 1282 1399 0 +70.51(+5.31%)
Oct 15, 2008 1359 1432 1314 1328 0 -62.86(-4.52%)
Oct 14, 2008 1403 1466 1324 1391 0 +3.09(+0.22%)
Oct 13, 2008 1352 1414 1272 1388 0 +93.44(+7.22%)
Oct 10, 2008 1169 1361 1139 1295 0 +107.69(+9.07%)
Oct 09, 2008 1338 1364 1180 1187 0 -127.34(-9.69%)
Oct 08, 2008 1312 1410 1281 1314 0 -20.18(-1.51%)
Oct 07, 2008 1440 1474 1327 1334 0 -109.87(-7.61%)
Oct 06, 2008 1431 1495 1382 1444 0 -19.78(-1.35%)
Oct 03, 2008 1536 1577 1452 1464 0 -33.58(-2.24%)
Oct 02, 2008 1536 1566 1464 1498 0 -50.83(-3.28%)
Oct 01, 2008 1469 1579 1437 1548 0 +78.95(+5.37%)
Sep 30, 2008 1429 1515 1380 1469 0 +66.17(+4.72%)
Sep 29, 2008 1456 1507 1357 1403 0 -70.80(-4.80%)
Sep 26, 2008 1442 1512 1404 1474 0 +6.55(+0.45%)
Sep 25, 2008 1476 1523 1444 1468 0 +5.16(+0.35%)
Sep 24, 2008 1511 1543 1447 1462 0 -23.32(-1.57%)
Sep 23, 2008 1503 1559 1467 1486 0 -24.43(-1.62%)
Sep 22, 2008 1650 1668 1486 1510 0 -195.68(-11.47%)
Sep 19, 2008 1720 1855 1538 1706 0 +114.16(+7.17%)
Sep 18, 2008 1455 1620 1420 1592 0 +156.40(+10.90%)
Sep 17, 2008 1478 1515 1420 1435 0 -69.72(-4.63%)
Sep 16, 2008 1413 1510 1393 1505 0 +74.85(+5.23%)
Sep 15, 2008 1437 1497 1413 1430 0 -55.33(-3.72%)
Sep 12, 2008 1452 1501 1436 1485 0 +17.54(+1.19%)
Sep 11, 2008 1421 1476 1400 1468 0 +15.69(+1.08%)
Sep 10, 2008 1466 1481 1412 1452 0 +6.02(+0.42%)
Sep 09, 2008 1468 1498 1438 1446 0 -31.74(-2.15%)
Sep 08, 2008 1465 1495 1430 1478 0 +48.27(+3.38%)
Sep 05, 2008 1385 1440 1369 1430 0 +39.74(+2.86%)
Sep 04, 2008 1415 1434 1384 1390 0 -41.28(-2.88%)
Sep 03, 2008 1407 1444 1397 1431 0 +21.05(+1.49%)
Sep 02, 2008 1415 1433 1386 1410 0 +15.78(+1.13%)
Sep 01, 2008 1395 1407 1375 1394 0 +0.00(+0.00%)
Aug 29, 2008 1395 1407 1375 1394 0 -7.22(-0.52%)
Aug 28, 2008 1380 1404 1359 1402 0 +28.92(+2.11%)
Aug 27, 2008 1359 1390 1348 1373 0 +10.85(+0.80%)
Aug 26, 2008 1352 1374 1334 1362 0 +12.15(+0.90%)
Aug 25, 2008 1376 1390 1343 1350 0 -38.21(-2.75%)
Aug 22, 2008 1366 1397 1348 1388 0 +32.59(+2.40%)
Aug 21, 2008 1353 1372 1336 1355 0 -13.14(-0.96%)
Aug 20, 2008 1375 1394 1337 1368 0 -2.23(-0.16%)
Aug 19, 2008 1384 1399 1352 1371 0 -23.05(-1.65%)
Aug 18, 2008 1430 1438 1381 1394 0 -33.29(-2.33%)
Aug 15, 2008 1440 1463 1400 1427 0 +7.87(+0.55%)
Aug 14, 2008 1394 1431 1382 1419 0 +16.05(+1.14%)
Aug 13, 2008 1427 1441 1382 1403 0 -27.78(-1.94%)
Aug 12, 2008 1458 1473 1412 1431 0 -35.95(-2.45%)
Aug 11, 2008 1414 1480 1394 1467 0 +55.95(+3.97%)
Aug 08, 2008 1359 1421 1349 1411 0 +49.63(+3.65%)
Aug 07, 2008 1379 1410 1348 1361 0 -37.69(-2.69%)
Aug 06, 2008 1389 1411 1358 1399 0 -0.60(-0.04%)
Aug 05, 2008 1363 1403 1349 1400 0 +47.85(+3.54%)
Aug 04, 2008 1351 1377 1321 1352 0 -5.32(-0.39%)
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.