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 (%)
Nov 29, 2019 2123 2136 2111 2117 0 -13.13(-0.62%)
Nov 27, 2019 2127 2138 2113 2130 0 +9.98(+0.47%)
Nov 26, 2019 2120 2133 2110 2120 0 -8.10(-0.38%)
Nov 25, 2019 2106 2137 2094 2128 0 +25.58(+1.22%)
Nov 22, 2019 2100 2115 2088 2102 0 +9.72(+0.46%)
Nov 21, 2019 2101 2108 2078 2093 0 +1.17(+0.06%)
Nov 20, 2019 2089 2109 2072 2091 0 -6.80(-0.32%)
Nov 19, 2019 2094 2107 2080 2098 0 +12.67(+0.61%)
Nov 18, 2019 2093 2098 2068 2086 0 -15.85(-0.75%)
Nov 15, 2019 2113 2126 2090 2101 0 -1.43(-0.07%)
Nov 14, 2019 2098 2114 2087 2103 0 +0.43(+0.02%)
Nov 13, 2019 2103 2115 2083 2102 0 -19.37(-0.91%)
Nov 12, 2019 2118 2131 2103 2122 0 +4.73(+0.22%)
Nov 11, 2019 2113 2130 2105 2117 0 -8.66(-0.41%)
Nov 08, 2019 2127 2140 2113 2126 0 -5.71(-0.27%)
Nov 07, 2019 2137 2154 2122 2131 0 +14.60(+0.69%)
Nov 06, 2019 2122 2129 2098 2117 0 -11.99(-0.56%)
Nov 05, 2019 2115 2145 2107 2129 0 +23.95(+1.14%)
Nov 04, 2019 2089 2114 2074 2105 0 +32.50(+1.57%)
Nov 01, 2019 2043 2076 2032 2072 0 +38.13(+1.87%)
Oct 31, 2019 2068 2075 2008 2034 0 -44.72(-2.15%)
Oct 30, 2019 2092 2098 2053 2079 0 -14.37(-0.69%)
Oct 29, 2019 2072 2102 2065 2093 0 +14.63(+0.70%)
Oct 28, 2019 2072 2092 2066 2079 0 +19.45(+0.94%)
Oct 25, 2019 2056 2080 2049 2059 0 +1.42(+0.07%)
Oct 24, 2019 2079 2081 2043 2058 0 -16.85(-0.81%)
Oct 23, 2019 2060 2083 2044 2075 0 +16.13(+0.78%)
Oct 22, 2019 2046 2082 2028 2058 0 +11.81(+0.58%)
Oct 21, 2019 2047 2067 2036 2047 0 +17.34(+0.85%)
Oct 18, 2019 2003 2038 1999 2029 0 +17.23(+0.86%)
Oct 17, 2019 2019 2032 1986 2012 0 +16.58(+0.83%)
Oct 16, 2019 1998 2017 1980 1996 0 +7.11(+0.36%)
Oct 15, 2019 1966 2000 1950 1988 0 +29.24(+1.49%)
Oct 14, 2019 1949 1968 1936 1959 0 -1.81(-0.09%)
Oct 11, 2019 1959 1991 1948 1961 0 +34.53(+1.79%)
Oct 10, 2019 1916 1945 1910 1926 0 +19.71(+1.03%)
Oct 09, 2019 1909 1921 1889 1907 0 +14.88(+0.79%)
Oct 08, 2019 1911 1917 1887 1892 0 -41.98(-2.17%)
Oct 07, 2019 1932 1951 1920 1934 0 -1.76(-0.09%)
Oct 04, 2019 1922 1938 1902 1936 0 +17.22(+0.90%)
Oct 03, 2019 1916 1930 1885 1918 0 -8.72(-0.45%)
Oct 02, 2019 1929 1942 1907 1927 0 -15.19(-0.78%)
Oct 01, 2019 2010 2019 1934 1942 0 -51.47(-2.58%)
Sep 30, 2019 2007 2013 1987 1994 0 -5.93(-0.30%)
Sep 27, 2019 2008 2032 1990 2000 0 +5.64(+0.28%)
Sep 26, 2019 2019 2023 1991 1994 0 -32.23(-1.59%)
Sep 25, 2019 1990 2036 1983 2026 0 +36.00(+1.81%)
Sep 24, 2019 2017 2026 1979 1990 0 -25.65(-1.27%)
Sep 23, 2019 2005 2028 1994 2016 0 +0.54(+0.03%)
Sep 20, 2019 2020 2043 2001 2015 0 -1.48(-0.07%)
Sep 19, 2019 2032 2054 2002 2017 0 -15.39(-0.76%)
Sep 18, 2019 2013 2041 2000 2032 0 +10.06(+0.50%)
Sep 17, 2019 2041 2043 2005 2022 0 -29.16(-1.42%)
Sep 16, 2019 2021 2064 2015 2051 0 +10.99(+0.54%)
Sep 13, 2019 2039 2058 2022 2040 0 +18.54(+0.92%)
Sep 12, 2019 2006 2035 1982 2022 0 +2.03(+0.10%)
Sep 11, 2019 1994 2027 1961 2020 0 +33.17(+1.67%)
Sep 10, 2019 1953 1992 1947 1987 0 +40.41(+2.08%)
Sep 09, 2019 1905 1955 1894 1946 0 +55.06(+2.91%)
Sep 06, 2019 1901 1911 1881 1891 0 -10.36(-0.54%)
Sep 05, 2019 1885 1926 1881 1902 0 +42.19(+2.27%)
Sep 04, 2019 1866 1879 1844 1859 0 +9.49(+0.51%)
Sep 03, 2019 1875 1881 1833 1850 0 -40.27(-2.13%)
Aug 30, 2019 1895 1905 1877 1890 0 +5.28(+0.28%)
Aug 29, 2019 1866 1896 1865 1885 0 +31.48(+1.70%)
Aug 28, 2019 1824 1871 1821 1853 0 +23.06(+1.26%)
Aug 27, 2019 1879 1883 1823 1830 0 -39.00(-2.09%)
Aug 26, 2019 1867 1876 1846 1869 0 +18.74(+1.01%)
Aug 23, 2019 1902 1916 1844 1851 0 -61.63(-3.22%)
Aug 22, 2019 1922 1933 1894 1912 0 +2.21(+0.12%)
Aug 21, 2019 1916 1923 1897 1910 0 +9.00(+0.47%)
Aug 20, 2019 1917 1923 1888 1901 0 -26.77(-1.39%)
Aug 19, 2019 1941 1948 1919 1928 0 +17.52(+0.92%)
Aug 16, 2019 1869 1918 1867 1910 0 +53.91(+2.90%)
Aug 15, 2019 1878 1890 1844 1856 0 -15.28(-0.82%)
Aug 14, 2019 1886 1907 1857 1872 0 -55.12(-2.86%)
Aug 13, 2019 1901 1959 1896 1927 0 +21.76(+1.14%)
Aug 12, 2019 1924 1933 1900 1905 0 -39.02(-2.01%)
Aug 09, 2019 1939 1957 1918 1944 0 -4.23(-0.22%)
Aug 08, 2019 1927 1960 1918 1948 0 +38.20(+2.00%)
Aug 07, 2019 1889 1918 1866 1910 0 -11.24(-0.59%)
Aug 06, 2019 1917 1931 1882 1921 0 +20.06(+1.06%)
Aug 05, 2019 1925 1935 1875 1901 0 -62.69(-3.19%)
Aug 02, 2019 1981 1992 1941 1964 0 -21.04(-1.06%)
Aug 01, 2019 2059 2073 1975 1985 0 -75.38(-3.66%)
Jul 31, 2019 2060 2085 2044 2060 0 -1.37(-0.07%)
Jul 30, 2019 2028 2066 2018 2062 0 +24.86(+1.22%)
Jul 29, 2019 2057 2065 2029 2037 0 -22.01(-1.07%)
Jul 26, 2019 2029 2067 2020 2059 0 +37.77(+1.87%)
Jul 25, 2019 2055 2077 2011 2021 0 -29.25(-1.43%)
Jul 24, 2019 1986 2059 1977 2050 0 +68.83(+3.47%)
Jul 23, 2019 1963 1988 1955 1981 0 +22.47(+1.15%)
Jul 22, 2019 1965 1972 1941 1959 0 -7.78(-0.40%)
Jul 19, 2019 1952 1981 1946 1967 0 +13.87(+0.71%)
Jul 18, 2019 1934 1968 1925 1953 0 +9.44(+0.49%)
Jul 17, 2019 1953 1964 1930 1943 0 -18.33(-0.93%)
Jul 16, 2019 1963 1977 1946 1962 0 +4.21(+0.22%)
Jul 15, 2019 1998 2001 1951 1958 0 -38.54(-1.93%)
Jul 12, 2019 1976 2004 1967 1996 0 +23.70(+1.20%)
Jul 11, 2019 1962 1980 1947 1972 0 +9.78(+0.50%)
Jul 10, 2019 1992 2001 1955 1963 0 -24.21(-1.22%)
Jul 09, 2019 1962 1990 1957 1987 0 +15.31(+0.78%)
Jul 08, 2019 1993 1997 1961 1972 0 -36.47(-1.82%)
Jul 05, 2019 1989 2012 1982 2008 0 +25.99(+1.31%)
Jul 03, 2019 1972 1988 1964 1982 0 +16.47(+0.84%)
Jul 02, 2019 1985 1993 1946 1966 0 -26.67(-1.34%)
Jul 01, 2019 2003 2016 1977 1992 0 +7.28(+0.37%)
Jun 28, 2019 1977 2007 1962 1985 0 +19.28(+0.98%)
Jun 27, 2019 1938 1973 1935 1966 0 +30.98(+1.60%)
Jun 26, 2019 1926 1951 1919 1935 0 +14.92(+0.78%)
Jun 25, 2019 1922 1933 1893 1920 0 -2.30(-0.12%)
Jun 24, 2019 1939 1959 1918 1922 0 -18.20(-0.94%)
Jun 21, 2019 1945 1967 1932 1940 0 -10.32(-0.53%)
Jun 20, 2019 1967 1969 1924 1951 0 -2.06(-0.11%)
Jun 19, 2019 1961 1985 1943 1953 0 -4.34(-0.22%)
Jun 18, 2019 1931 1968 1919 1957 0 +28.77(+1.49%)
Jun 17, 2019 1957 1968 1922 1928 0 -35.62(-1.81%)
Jun 14, 2019 1961 1974 1939 1964 0 +1.98(+0.10%)
Jun 13, 2019 1966 1983 1951 1962 0 +1.59(+0.08%)
Jun 12, 2019 1964 1978 1944 1960 0 -4.15(-0.21%)
Jun 11, 2019 1976 1990 1955 1964 0 -0.21(-0.01%)
Jun 10, 2019 1961 1988 1948 1965 0 +17.17(+0.88%)
Jun 07, 2019 1951 1959 1933 1947 0 -11.62(-0.59%)
Jun 06, 2019 1968 1978 1941 1959 0 -11.07(-0.56%)
Jun 05, 2019 1978 1992 1947 1970 0 -11.63(-0.59%)
Jun 04, 2019 1943 1986 1934 1982 0 -35.70(-1.77%)
Jun 03, 2019 2004 2040 1992 2017 0 +13.20(+0.66%)
May 31, 2019 2018 2034 1997 2004 0 -37.39(-1.83%)
May 30, 2019 2081 2091 2025 2042 0 -38.95(-1.87%)
May 29, 2019 2065 2088 2047 2081 0 +2.31(+0.11%)
May 28, 2019 2103 2113 2075 2078 0 -28.50(-1.35%)
May 24, 2019 2090 2114 2081 2107 0 +32.18(+1.55%)
May 23, 2019 2107 2110 2059 2075 0 -52.90(-2.49%)
May 22, 2019 2150 2157 2116 2128 0 -29.93(-1.39%)
May 21, 2019 2148 2165 2141 2157 0 +17.11(+0.80%)
May 20, 2019 2121 2153 2113 2140 0 +12.08(+0.57%)
May 17, 2019 2130 2159 2120 2128 0 -19.52(-0.91%)
May 16, 2019 2134 2163 2127 2148 0 +25.39(+1.20%)
May 15, 2019 2131 2139 2100 2122 0 -28.75(-1.34%)
May 14, 2019 2127 2170 2117 2151 0 +30.58(+1.44%)
May 13, 2019 2164 2174 2112 2121 0 -79.11(-3.60%)
May 10, 2019 2186 2204 2164 2200 0 +5.08(+0.23%)
May 09, 2019 2176 2203 2160 2195 0 -1.44(-0.07%)
May 08, 2019 2207 2223 2192 2196 0 -15.28(-0.69%)
May 07, 2019 2226 2237 2199 2211 0 -35.67(-1.59%)
May 06, 2019 2216 2260 2207 2247 0 -2.77(-0.12%)
May 03, 2019 2224 2255 2213 2250 0 +33.75(+1.52%)
May 02, 2019 2191 2224 2188 2216 0 +26.73(+1.22%)
May 01, 2019 2217 2231 2178 2189 0 -23.44(-1.06%)
Apr 30, 2019 2235 2245 2204 2213 0 -23.97(-1.07%)
Apr 29, 2019 2211 2252 2206 2237 0 +29.39(+1.33%)
Apr 26, 2019 2181 2211 2170 2207 0 +22.56(+1.03%)
Apr 25, 2019 2194 2217 2147 2185 0 -16.52(-0.75%)
Apr 24, 2019 2195 2221 2163 2201 0 -2.22(-0.10%)
Apr 23, 2019 2160 2209 2144 2203 0 +43.83(+2.03%)
Apr 22, 2019 2176 2190 2144 2160 0 -18.62(-0.85%)
Apr 18, 2019 2189 2208 2156 2178 0 -12.65(-0.58%)
Apr 17, 2019 2200 2204 2171 2191 0 -3.67(-0.17%)
Apr 16, 2019 2163 2199 2153 2195 0 +36.28(+1.68%)
Apr 15, 2019 2186 2194 2150 2158 0 -27.66(-1.27%)
Apr 12, 2019 2164 2195 2149 2186 0 +42.21(+1.97%)
Apr 11, 2019 2143 2164 2127 2144 0 -7.42(-0.34%)
Apr 10, 2019 2134 2155 2111 2151 0 +20.70(+0.97%)
Apr 09, 2019 2151 2156 2122 2130 0 -29.08(-1.35%)
Apr 08, 2019 2155 2169 2145 2160 0 +1.40(+0.06%)
Apr 05, 2019 2146 2162 2130 2158 0 +15.05(+0.70%)
Apr 04, 2019 2119 2152 2112 2143 0 +23.47(+1.11%)
Apr 03, 2019 2135 2146 2110 2120 0 +5.27(+0.25%)
Apr 02, 2019 2119 2133 2103 2114 0 -9.41(-0.44%)
Apr 01, 2019 2089 2128 2078 2124 0 +51.03(+2.46%)
Mar 29, 2019 2092 2101 2061 2073 0 -4.67(-0.22%)
Mar 28, 2019 2052 2081 2038 2077 0 +26.36(+1.29%)
Mar 27, 2019 2047 2065 2028 2051 0 -2.91(-0.14%)
Mar 26, 2019 2021 2057 2015 2054 0 +44.34(+2.21%)
Mar 25, 2019 2001 2028 1986 2010 0 +9.91(+0.50%)
Mar 22, 2019 2055 2062 1985 2000 0 -73.31(-3.54%)
Mar 21, 2019 2086 2108 2063 2073 0 -24.73(-1.18%)
Mar 20, 2019 2154 2165 2093 2098 0 -59.86(-2.77%)
Mar 19, 2019 2217 2221 2152 2158 0 -58.05(-2.62%)
Mar 18, 2019 2188 2224 2185 2216 0 +30.56(+1.40%)
Mar 15, 2019 2181 2207 2165 2185 0 +3.88(+0.18%)
Mar 14, 2019 2179 2194 2166 2181 0 -0.20(-0.01%)
Mar 13, 2019 2183 2197 2168 2181 0 +6.71(+0.31%)
Mar 12, 2019 2187 2195 2164 2175 0 -9.79(-0.45%)
Mar 11, 2019 2174 2193 2162 2184 0 +18.93(+0.87%)
Mar 08, 2019 2150 2178 2142 2166 0 -1.00(-0.05%)
Mar 07, 2019 2193 2199 2155 2167 0 -36.10(-1.64%)
Mar 06, 2019 2254 2261 2196 2203 0 -54.62(-2.42%)
Mar 05, 2019 2253 2269 2226 2257 0 +3.02(+0.13%)
Mar 04, 2019 2265 2278 2238 2254 0 -12.26(-0.54%)
Mar 01, 2019 2269 2280 2244 2267 0 +9.53(+0.42%)
Feb 28, 2019 2258 2272 2246 2257 0 -1.09(-0.05%)
Feb 27, 2019 2237 2264 2228 2258 0 +19.44(+0.87%)
Feb 26, 2019 2254 2269 2231 2239 0 -24.23(-1.07%)
Feb 25, 2019 2287 2297 2256 2263 0 -11.40(-0.50%)
Feb 22, 2019 2271 2283 2259 2274 0 +4.96(+0.22%)
Feb 21, 2019 2274 2279 2249 2269 0 -5.35(-0.24%)
Feb 20, 2019 2254 2279 2238 2275 0 +20.86(+0.93%)
Feb 19, 2019 2221 2261 2214 2254 0 +21.78(+0.98%)
Feb 15, 2019 2207 2240 2198 2232 0 +39.48(+1.80%)
Feb 14, 2019 2193 2208 2175 2193 0 -16.46(-0.75%)
Feb 13, 2019 2201 2220 2189 2209 0 +11.25(+0.51%)
Feb 12, 2019 2186 2211 2178 2198 0 +24.53(+1.13%)
Feb 11, 2019 2158 2177 2143 2173 0 +19.79(+0.92%)
Feb 08, 2019 2173 2188 2142 2153 0 -25.88(-1.19%)
Feb 07, 2019 2176 2207 2156 2179 0 +14.24(+0.66%)
Feb 06, 2019 2158 2178 2148 2165 0 +0.18(+0.01%)
Feb 05, 2019 2164 2179 2142 2165 0 -0.40(-0.02%)
Feb 04, 2019 2138 2169 2125 2165 0 +29.68(+1.39%)
Feb 01, 2019 2125 2148 2111 2136 0 +17.72(+0.84%)
Jan 31, 2019 2137 2151 2071 2118 0 -22.90(-1.07%)
Jan 30, 2019 2160 2188 2120 2141 0 -18.34(-0.85%)
Jan 29, 2019 2162 2184 2149 2159 0 -2.07(-0.10%)
Jan 28, 2019 2139 2169 2118 2161 0 +12.36(+0.58%)
Jan 25, 2019 2135 2162 2113 2149 0 +18.79(+0.88%)
Jan 24, 2019 2129 2156 2104 2130 0 -5.34(-0.25%)
Jan 23, 2019 2137 2157 2109 2135 0 +8.12(+0.38%)
Jan 22, 2019 2137 2161 2112 2127 0 -24.43(-1.14%)
Jan 18, 2019 2131 2162 2106 2152 0 +31.28(+1.48%)
Jan 17, 2019 2096 2131 2081 2120 0 +17.96(+0.85%)
Jan 16, 2019 2067 2109 2060 2102 0 +46.95(+2.28%)
Jan 15, 2019 2039 2061 2019 2056 0 +14.27(+0.70%)
Jan 14, 2019 2026 2063 2015 2041 0 +3.15(+0.15%)
Jan 11, 2019 2028 2050 2010 2038 0 -1.22(-0.06%)
Jan 10, 2019 2037 2051 2009 2039 0 -10.23(-0.50%)
Jan 09, 2019 2046 2062 2024 2050 0 +10.82(+0.53%)
Jan 08, 2019 2034 2048 1999 2039 0 +17.32(+0.86%)
Jan 07, 2019 2010 2043 1997 2021 0 +5.17(+0.26%)
Jan 04, 2019 1992 2028 1981 2016 0 +51.69(+2.63%)
Jan 03, 2019 1964 2004 1948 1965 0 -4.64(-0.24%)
Jan 02, 2019 1928 1981 1922 1969 0 +18.82(+0.96%)
Dec 31, 2018 1945 1961 1913 1950 0 +13.48(+0.70%)
Dec 28, 2018 1930 1969 1914 1937 0 +10.86(+0.56%)
Dec 27, 2018 1903 1936 1869 1926 0 -5.20(-0.27%)
Dec 26, 2018 1859 1934 1843 1931 0 +77.84(+4.20%)
Dec 24, 2018 1879 1901 1848 1853 0 -37.19(-1.97%)
Dec 21, 2018 1916 1944 1879 1891 0 -24.89(-1.30%)
Dec 20, 2018 1905 1932 1882 1915 0 +2.04(+0.11%)
Dec 19, 2018 1968 1987 1898 1913 0 -51.77(-2.63%)
Dec 18, 2018 2013 2035 1956 1965 0 -39.45(-1.97%)
Dec 17, 2018 2007 2047 1991 2005 0 -8.23(-0.41%)
Dec 14, 2018 2021 2055 2004 2013 0 -23.99(-1.18%)
Dec 13, 2018 2077 2093 2031 2037 0 -42.22(-2.03%)
Dec 12, 2018 2074 2108 2050 2079 0 +31.33(+1.53%)
Dec 11, 2018 2078 2094 2033 2048 0 -8.63(-0.42%)
Dec 10, 2018 2078 2089 2027 2056 0 -29.23(-1.40%)
Dec 07, 2018 2091 2132 2063 2086 0 -3.43(-0.16%)
Dec 06, 2018 2070 2105 2036 2089 0 -9.19(-0.44%)
Dec 04, 2018 2200 2212 2084 2098 0 -109.94(-4.98%)
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.