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 30, 2011 1156 1209 1146 1205 0 +76.09(+6.74%)
Nov 29, 2011 1119 1146 1121 1129 0 -7.57(-0.67%)
Nov 28, 2011 1123 1151 1121 1137 0 +18.91(+1.69%)
Nov 25, 2011 1098 1137 1112 1118 0 -1.23(-0.11%)
Nov 23, 2011 1119 1119 1119 0 -34.60(-3.00%)
Nov 22, 2011 1129 1170 1146 1154 0 -4.68(-0.40%)
Nov 21, 2011 1152 1181 1149 1158 0 -30.10(-2.53%)
Nov 18, 2011 1174 1193 1167 1189 0 +15.97(+1.36%)
Nov 17, 2011 1159 1199 1167 1173 0 -9.63(-0.81%)
Nov 16, 2011 1167 1214 1177 1182 0 -17.90(-1.49%)
Nov 15, 2011 1158 1206 1169 1200 0 +18.42(+1.56%)
Nov 14, 2011 1184 1203 1171 1182 0 -23.41(-1.94%)
Nov 11, 2011 1179 1213 1190 1205 0 +20.96(+1.77%)
Nov 10, 2011 1164 1196 1171 1184 0 +19.21(+1.65%)
Nov 09, 2011 1182 1206 1162 1165 0 -59.83(-4.88%)
Nov 08, 2011 1212 1230 1191 1225 0 +20.18(+1.68%)
Nov 07, 2011 1173 1211 1176 1205 0 +10.68(+0.89%)
Nov 04, 2011 1172 1207 1176 1194 0 -17.53(-1.45%)
Nov 03, 2011 1174 1216 1170 1211 0 +25.67(+2.16%)
Nov 02, 2011 1143 1190 1149 1186 0 +43.12(+3.77%)
Nov 01, 2011 1135 1185 1133 1143 0 -52.57(-4.40%)
Oct 31, 2011 1184 1226 1189 1195 0 -27.69(-2.26%)
Oct 28, 2011 1208 1242 1211 1223 0 -7.84(-0.64%)
Oct 27, 2011 1186 1240 1192 1231 0 +57.88(+4.93%)
Oct 26, 2011 1141 1187 1143 1173 0 +23.10(+2.01%)
Oct 25, 2011 1167 1188 1146 1150 0 -41.52(-3.49%)
Oct 24, 2011 1155 1196 1158 1191 0 +22.98(+1.97%)
Oct 21, 2011 1156 1173 1135 1168 0 +29.33(+2.58%)
Oct 20, 2011 1135 1150 1111 1139 0 +3.51(+0.31%)
Oct 19, 2011 1147 1163 1124 1135 0 -13.94(-1.21%)
Oct 18, 2011 1081 1160 1093 1149 0 +60.41(+5.55%)
Oct 17, 2011 1093 1126 1084 1089 0 -40.58(-3.59%)
Oct 14, 2011 1116 1146 1103 1130 0 +3.94(+0.35%)
Oct 13, 2011 1124 1150 1100 1126 0 -28.95(-2.51%)
Oct 12, 2011 1114 1170 1126 1155 0 +25.52(+2.26%)
Oct 11, 2011 1091 1135 1101 1129 0 +9.34(+0.83%)
Oct 10, 2011 1072 1122 1081 1120 0 +52.36(+4.91%)
Oct 07, 2011 1103 1124 1064 1067 0 -51.54(-4.61%)
Oct 06, 2011 1086 1122 1082 1119 0 +24.10(+2.20%)
Oct 05, 2011 1074 1102 1062 1095 0 +8.20(+0.75%)
Oct 04, 2011 994.99 1091 997.64 1087 0 +75.64(+7.48%)
Oct 03, 2011 1031 1063 1008 1011 0 -35.45(-3.39%)
Sep 30, 2011 1049 1078 1041 1046 0 -28.49(-2.65%)
Sep 29, 2011 1049 1079 1041 1075 0 +39.06(+3.77%)
Sep 28, 2011 1050 1087 1034 1036 0 -43.96(-4.07%)
Sep 27, 2011 1074 1105 1067 1080 0 +12.84(+1.20%)
Sep 26, 2011 1027 1069 1031 1067 0 +30.52(+2.94%)
Sep 23, 2011 1004 1044 1015 1036 0 +14.42(+1.41%)
Sep 22, 2011 991.63 1036 997.26 1022 0 -8.23(-0.80%)
Sep 21, 2011 1059 1088 1028 1030 0 -52.67(-4.86%)
Sep 20, 2011 1086 1113 1082 1083 0 -13.20(-1.20%)
Sep 19, 2011 1083 1114 1088 1096 0 -29.26(-2.60%)
Sep 16, 2011 1136 1145 1112 1125 0 -9.15(-0.81%)
Sep 15, 2011 1130 1139 1110 1135 0 +14.13(+1.26%)
Sep 14, 2011 1111 1132 1093 1120 0 +18.17(+1.65%)
Sep 13, 2011 1093 1119 1084 1102 0 +13.28(+1.22%)
Sep 12, 2011 1054 1094 1051 1089 0 +21.37(+2.00%)
Sep 09, 2011 1072 1103 1060 1068 0 -33.32(-3.03%)
Sep 08, 2011 1120 1131 1096 1101 0 -28.31(-2.51%)
Sep 07, 2011 1079 1132 1090 1129 0 +49.20(+4.56%)
Sep 06, 2011 1033 1087 1049 1080 0 -2.16(-0.20%)
Sep 02, 2011 1082 1082 1082 0 -43.37(-3.85%)
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.