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, 2018 2199 2226 2175 2183 0 +4.07(+0.19%)
Oct 30, 2018 2157 2187 2135 2179 0 +26.59(+1.24%)
Oct 29, 2018 2132 2180 2121 2153 0 +44.25(+2.10%)
Oct 26, 2018 2084 2136 2072 2108 0 +51.07(+2.48%)
Oct 24, 2018 2118 2148 2043 2057 0 -75.33(-3.53%)
Oct 23, 2018 2103 2164 2090 2133 0 -7.57(-0.35%)
Oct 22, 2018 2194 2203 2121 2140 0 -47.79(-2.18%)
Oct 19, 2018 2199 2232 2169 2188 0 -24.50(-1.11%)
Oct 18, 2018 2245 2268 2203 2213 0 -60.38(-2.66%)
Oct 17, 2018 2258 2294 2228 2273 0 +10.61(+0.47%)
Oct 16, 2018 2254 2280 2213 2262 0 +17.13(+0.76%)
Oct 15, 2018 2232 2264 2220 2245 0 +11.57(+0.52%)
Oct 12, 2018 2311 2320 2180 2234 0 -49.45(-2.17%)
Oct 11, 2018 2354 2366 2280 2283 0 -75.51(-3.20%)
Oct 10, 2018 2388 2413 2355 2359 0 -26.78(-1.12%)
Oct 09, 2018 2385 2403 2364 2385 0 -4.61(-0.19%)
Oct 08, 2018 2373 2401 2347 2390 0 +15.63(+0.66%)
Oct 05, 2018 2399 2410 2361 2374 0 -20.76(-0.87%)
Oct 04, 2018 2395 2426 2376 2395 0 +1.95(+0.08%)
Oct 03, 2018 2349 2405 2336 2393 0 +54.38(+2.33%)
Oct 02, 2018 2354 2373 2318 2339 0 -19.82(-0.84%)
Oct 01, 2018 2393 2410 2350 2359 0 -22.76(-0.96%)
Sep 28, 2018 2379 2402 2360 2381 0 -4.29(-0.18%)
Sep 27, 2018 2411 2420 2380 2386 0 -23.36(-0.97%)
Sep 26, 2018 2466 2470 2404 2409 0 -53.76(-2.18%)
Sep 25, 2018 2467 2476 2452 2463 0 +3.23(+0.13%)
Sep 24, 2018 2498 2504 2451 2460 0 -40.01(-1.60%)
Sep 21, 2018 2513 2527 2488 2500 0 -14.11(-0.56%)
Sep 20, 2018 2498 2532 2493 2514 0 +22.75(+0.91%)
Sep 19, 2018 2469 2507 2463 2491 0 +22.55(+0.91%)
Sep 18, 2018 2472 2480 2455 2468 0 -0.90(-0.04%)
Sep 17, 2018 2490 2498 2460 2469 0 -20.53(-0.82%)
Sep 14, 2018 2472 2503 2467 2490 0 +14.75(+0.60%)
Sep 13, 2018 2497 2506 2464 2475 0 -13.27(-0.53%)
Sep 12, 2018 2532 2538 2481 2488 0 -45.05(-1.78%)
Sep 11, 2018 2527 2553 2518 2533 0 +1.38(+0.05%)
Sep 10, 2018 2548 2556 2523 2532 0 -8.63(-0.34%)
Sep 07, 2018 2536 2549 2520 2541 0 +5.89(+0.23%)
Sep 06, 2018 2541 2556 2521 2535 0 -6.45(-0.25%)
Sep 05, 2018 2531 2553 2524 2541 0 +9.60(+0.38%)
Sep 04, 2018 2519 2545 2505 2532 0 +10.40(+0.41%)
Aug 31, 2018 2521 2521 2521 2521 0 +7.12(+0.28%)
Aug 30, 2018 2516 2530 2500 2514 0 -8.64(-0.34%)
Aug 29, 2018 2526 2537 2500 2523 0 -0.95(-0.04%)
Aug 28, 2018 2537 2545 2507 2524 0 -7.39(-0.29%)
Aug 27, 2018 2543 2558 2521 2531 0 -5.57(-0.22%)
Aug 24, 2018 2551 2557 2531 2537 0 -7.27(-0.29%)
Aug 23, 2018 2555 2562 2529 2544 0 -11.04(-0.43%)
Aug 22, 2018 2555 2566 2544 2555 0 -6.23(-0.24%)
Aug 21, 2018 2539 2577 2534 2561 0 +25.54(+1.01%)
Aug 20, 2018 2533 2548 2511 2536 0 +4.11(+0.16%)
Aug 17, 2018 2509 2537 2501 2532 0 +18.07(+0.72%)
Aug 16, 2018 2488 2529 2487 2513 0 +35.20(+1.42%)
Aug 15, 2018 2496 2516 2468 2478 0 -23.62(-0.94%)
Aug 14, 2018 2476 2516 2471 2502 0 +30.67(+1.24%)
Aug 13, 2018 2483 2501 2462 2471 0 -12.75(-0.51%)
Aug 10, 2018 2469 2497 2459 2484 0 -3.50(-0.14%)
Aug 09, 2018 2496 2511 2472 2487 0 -8.88(-0.36%)
Aug 08, 2018 2475 2506 2462 2496 0 +18.86(+0.76%)
Aug 07, 2018 2475 2504 2466 2477 0 +6.15(+0.25%)
Aug 06, 2018 2464 2481 2446 2471 0 +5.79(+0.23%)
Aug 03, 2018 2490 2504 2454 2466 0 -25.78(-1.03%)
Aug 02, 2018 2451 2503 2438 2491 0 +27.11(+1.10%)
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.