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 28, 2008 1295 1323 1268 1316 0 +14.28(+1.10%)
Nov 27, 2008 1251 1310 1236 1301 0 +0.00(+0.00%)
Nov 26, 2008 1251 1310 1236 1301 0 +25.07(+1.96%)
Nov 25, 2008 1269 1297 1206 1276 0 +28.52(+2.29%)
Nov 24, 2008 1177 1269 1148 1248 0 +74.66(+6.36%)
Nov 21, 2008 1134 1193 1068 1173 0 +60.48(+5.44%)
Nov 20, 2008 1160 1213 1107 1113 0 -53.71(-4.60%)
Nov 19, 2008 1232 1272 1162 1166 0 -73.42(-5.92%)
Nov 18, 2008 1238 1268 1184 1240 0 +4.10(+0.33%)
Nov 17, 2008 1238 1289 1217 1236 0 -13.77(-1.10%)
Nov 14, 2008 1314 1336 1241 1250 0 -80.34(-6.04%)
Nov 13, 2008 1245 1341 1185 1330 0 +92.98(+7.52%)
Nov 12, 2008 1291 1330 1232 1237 0 -82.73(-6.27%)
Nov 11, 2008 1308 1358 1291 1320 0 -2.30(-0.17%)
Nov 10, 2008 1354 1372 1302 1322 0 -8.93(-0.67%)
Nov 07, 2008 1325 1348 1290 1331 0 +16.58(+1.26%)
Nov 06, 2008 1346 1387 1304 1314 0 -42.23(-3.11%)
Nov 05, 2008 1404 1427 1346 1356 0 -65.09(-4.58%)
Nov 04, 2008 1417 1446 1385 1422 0 +20.90(+1.49%)
Nov 03, 2008 1392 1420 1345 1401 0 +15.99(+1.15%)
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%)
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.