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 (%)
Dec 30, 2011 1234 1249 1233 1237 0 -11.50(-0.92%)
Dec 29, 2011 1224 1251 1221 1248 0 +20.13(+1.64%)
Dec 28, 2011 1239 1250 1223 1228 0 -17.55(-1.41%)
Dec 27, 2011 1229 1253 1231 1246 0 +4.77(+0.38%)
Dec 23, 2011 1241 1241 1241 0 +16.69(+1.36%)
Dec 21, 2011 1203 1228 1197 1224 0 +5.66(+0.46%)
Dec 20, 2011 1191 1224 1193 1218 0 +41.20(+3.50%)
Dec 19, 2011 1198 1214 1170 1177 0 -24.23(-2.02%)
Dec 16, 2011 1191 1225 1190 1201 0 +8.95(+0.75%)
Dec 15, 2011 1179 1201 1175 1193 0 +18.62(+1.59%)
Dec 14, 2011 1158 1191 1161 1174 0 -3.48(-0.30%)
Dec 13, 2011 1198 1216 1169 1177 0 -18.89(-1.58%)
Dec 12, 2011 1191 1208 1182 1196 0 -19.36(-1.59%)
Dec 09, 2011 1170 1223 1182 1216 0 +38.82(+3.30%)
Dec 08, 2011 1190 1210 1173 1177 0 -41.24(-3.39%)
Dec 07, 2011 1188 1224 1182 1218 0 +5.12(+0.42%)
Dec 06, 2011 1198 1222 1199 1213 0 -4.42(-0.36%)
Dec 05, 2011 1192 1227 1199 1217 0 +19.42(+1.62%)
Dec 02, 2011 1177 1216 1187 1198 0 +14.61(+1.23%)
Dec 01, 2011 1181 1203 1176 1183 0 -22.06(-1.83%)
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%)
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.