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 29, 2010 1126 1155 1136 1145 0 +1.38(+0.12%)
Oct 28, 2010 1139 1158 1138 1144 0 -1.43(-0.12%)
Oct 27, 2010 1111 1156 1125 1145 0 +7.36(+0.65%)
Oct 25, 2010 1143 1162 1133 1138 0 -14.50(-1.26%)
Oct 22, 2010 1134 1159 1137 1153 0 +8.08(+0.71%)
Oct 21, 2010 1136 1167 1135 1145 0 -5.99(-0.52%)
Oct 20, 2010 1135 1159 1138 1150 0 +2.74(+0.24%)
Oct 19, 2010 1129 1170 1139 1148 0 -13.31(-1.15%)
Oct 18, 2010 1120 1163 1136 1161 0 +23.91(+2.10%)
Oct 15, 2010 1148 1161 1129 1137 0 -10.56(-0.92%)
Oct 14, 2010 1146 1171 1135 1148 0 -18.82(-1.61%)
Oct 13, 2010 1144 1181 1146 1167 0 +13.63(+1.18%)
Oct 12, 2010 1130 1159 1139 1153 0 +10.09(+0.88%)
Oct 11, 2010 1137 1151 1138 1143 0 -6.52(-0.57%)
Oct 08, 2010 1132 1155 1137 1149 0 +3.64(+0.32%)
Oct 07, 2010 1147 1161 1140 1146 0 -5.95(-0.52%)
Oct 06, 2010 1142 1159 1143 1152 0 -1.85(-0.16%)
Oct 05, 2010 1116 1159 1125 1154 0 +28.47(+2.53%)
Oct 04, 2010 1121 1141 1118 1125 0 -13.58(-1.19%)
Oct 01, 2010 1134 1154 1128 1139 0 -0.81(-0.07%)
Sep 30, 2010 1125 1161 1132 1139 0 +0.90(+0.08%)
Sep 29, 2010 1112 1147 1123 1139 0 +3.53(+0.31%)
Sep 28, 2010 1106 1139 1113 1135 0 +9.63(+0.86%)
Sep 27, 2010 1115 1141 1122 1125 0 -11.83(-1.04%)
Sep 24, 2010 1100 1139 1115 1137 0 +29.59(+2.67%)
Sep 23, 2010 1094 1135 1101 1108 0 -11.23(-1.00%)
Sep 22, 2010 1107 1140 1113 1119 0 -15.97(-1.41%)
Sep 21, 2010 1128 1158 1131 1135 0 -13.88(-1.21%)
Sep 20, 2010 1097 1152 1115 1149 0 +30.60(+2.74%)
Sep 17, 2010 1100 1131 1109 1118 0 -6.90(-0.61%)
Sep 15, 2010 1105 1133 1109 1125 0 -0.03(-0.00%)
Sep 14, 2010 1115 1145 1119 1125 0 -17.75(-1.55%)
Sep 13, 2010 1111 1148 1120 1143 0 +26.68(+2.39%)
Sep 10, 2010 1097 1128 1109 1116 0 +1.29(+0.12%)
Sep 09, 2010 1101 1131 1105 1115 0 +5.84(+0.53%)
Sep 08, 2010 1080 1125 1101 1109 0 +4.49(+0.41%)
Sep 07, 2010 1105 1130 1102 1104 0 -28.16(-2.49%)
Sep 03, 2010 1133 1133 1133 0 +16.90(+1.51%)
Sep 02, 2010 1093 1121 1099 1116 0 +3.34(+0.30%)
Sep 01, 2010 1072 1115 1078 1112 0 +36.50(+3.39%)
Aug 31, 2010 1054 1089 1064 1076 0 +1.30(+0.12%)
Aug 30, 2010 1072 1100 1072 1075 0 -27.41(-2.49%)
Aug 27, 2010 1072 1105 1075 1102 0 +22.53(+2.09%)
Aug 26, 2010 1069 1101 1075 1079 0 -9.34(-0.86%)
Aug 25, 2010 1053 1093 1069 1089 0 +4.39(+0.40%)
Aug 24, 2010 1063 1095 1071 1084 0 -7.77(-0.71%)
Aug 23, 2010 1091 1118 1090 1092 0 -13.02(-1.18%)
Aug 20, 2010 1074 1114 1085 1105 0 -3.78(-0.34%)
Aug 19, 2010 1107 1133 1103 1109 0 -22.91(-2.02%)
Aug 18, 2010 1100 1140 1116 1132 0 +3.20(+0.28%)
Aug 17, 2010 1105 1137 1115 1129 0 +12.93(+1.16%)
Aug 16, 2010 1084 1121 1100 1116 0 +5.78(+0.52%)
Aug 13, 2010 1090 1130 1108 1110 0 -14.62(-1.30%)
Aug 12, 2010 1107 1137 1115 1125 0 -11.64(-1.02%)
Aug 11, 2010 1128 1165 1133 1136 0 -41.24(-3.50%)
Aug 10, 2010 1160 1191 1168 1177 0 -15.70(-1.32%)
Aug 09, 2010 1163 1197 1172 1193 0 +14.35(+1.22%)
Aug 06, 2010 1154 1192 1160 1179 0 -16.14(-1.35%)
Aug 05, 2010 1181 1207 1189 1195 0 -12.50(-1.04%)
Aug 04, 2010 1193 1218 1198 1207 0 +2.96(+0.25%)
Aug 03, 2010 1186 1227 1197 1205 0 -9.98(-0.82%)
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.