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 31, 2012 1321 1321 1321 0 +8.40(+0.64%)
Dec 28, 2012 1312 1325 1304 1312 0 -5.36(-0.41%)
Dec 27, 2012 1321 1327 1299 1318 0 -3.48(-0.26%)
Dec 26, 2012 1315 1336 1302 1321 0 -9.73(-0.73%)
Dec 24, 2012 1331 1331 1331 0 -4.20(-0.31%)
Dec 21, 2012 1321 1347 1323 1335 0 -10.13(-0.75%)
Dec 20, 2012 1325 1356 1331 1345 0 +2.78(+0.21%)
Dec 19, 2012 1328 1355 1329 1342 0 +3.07(+0.23%)
Dec 18, 2012 1311 1344 1319 1339 0 +12.21(+0.92%)
Dec 17, 2012 1299 1332 1310 1327 0 +18.15(+1.39%)
Dec 14, 2012 1296 1322 1303 1309 0 -5.77(-0.44%)
Dec 13, 2012 1304 1330 1306 1315 0 -7.04(-0.53%)
Dec 12, 2012 1315 1339 1314 1322 0 -4.94(-0.37%)
Dec 11, 2012 1305 1337 1314 1327 0 +6.52(+0.49%)
Dec 10, 2012 1301 1331 1307 1320 0 +3.69(+0.28%)
Dec 07, 2012 1324 1330 1309 1316 0 -2.91(-0.22%)
Dec 06, 2012 1311 1328 1309 1319 0 +0.90(+0.07%)
Dec 05, 2012 1312 1328 1309 1318 0 +2.15(+0.16%)
Dec 04, 2012 1311 1329 1304 1316 0 -6.05(-0.46%)
Nov 30, 2012 1323 1331 1309 1322 0 +0.15(+0.01%)
Nov 29, 2012 1303 1331 1298 1322 0 +8.28(+0.63%)
Nov 28, 2012 1297 1326 1293 1314 0 -17.55(-1.32%)
Nov 27, 2012 1326 1349 1328 1331 0 -10.75(-0.80%)
Nov 26, 2012 1335 1349 1330 1342 0 -4.49(-0.33%)
Nov 24, 2012 1305 1348 1322 1347 0 +0.00(+0.00%)
Nov 23, 2012 1305 1348 1322 1347 0 +24.30(+1.84%)
Nov 21, 2012 1322 1322 1322 0 -9.22(-0.69%)
Nov 20, 2012 1309 1339 1315 1332 0 +7.29(+0.55%)
Nov 19, 2012 1301 1330 1309 1324 0 +20.23(+1.55%)
Nov 16, 2012 1280 1314 1285 1304 0 +7.42(+0.57%)
Nov 15, 2012 1285 1314 1287 1297 0 -5.56(-0.43%)
Nov 14, 2012 1307 1330 1295 1302 0 -25.42(-1.91%)
Nov 13, 2012 1321 1349 1323 1328 0 -13.82(-1.03%)
Nov 12, 2012 1343 1354 1331 1341 0 +1.58(+0.12%)
Nov 09, 2012 1336 1357 1330 1340 0 -1.40(-0.10%)
Nov 08, 2012 1340 1367 1338 1341 0 -11.82(-0.87%)
Nov 07, 2012 1363 1385 1349 1353 0 -40.06(-2.88%)
Nov 06, 2012 1360 1400 1373 1393 0 +20.86(+1.52%)
Nov 05, 2012 1356 1383 1356 1372 0 +3.53(+0.26%)
Nov 02, 2012 1368 1395 1363 1369 0 -14.53(-1.05%)
Nov 01, 2012 1354 1391 1358 1383 0 +15.03(+1.10%)
Oct 31, 2012 1345 1371 1349 1368 0 +12.64(+0.93%)
Oct 26, 2012 1356 1356 1356 0 -4.43(-0.33%)
Oct 25, 2012 1342 1369 1337 1360 0 +13.09(+0.97%)
Oct 24, 2012 1334 1362 1335 1347 0 +1.63(+0.12%)
Oct 23, 2012 1332 1354 1324 1345 0 +0.64(+0.05%)
Oct 19, 2012 1348 1358 1335 1345 0 -6.66(-0.49%)
Oct 18, 2012 1356 1366 1344 1351 0 -6.57(-0.48%)
Oct 17, 2012 1338 1368 1345 1358 0 +8.41(+0.62%)
Oct 16, 2012 1360 1378 1341 1350 0 -23.63(-1.72%)
Oct 15, 2012 1359 1384 1361 1373 0 +1.53(+0.11%)
Oct 12, 2012 1390 1409 1364 1372 0 -38.81(-2.75%)
Oct 11, 2012 1397 1420 1404 1410 0 +6.84(+0.49%)
Oct 10, 2012 1385 1411 1394 1404 0 +5.37(+0.38%)
Oct 09, 2012 1394 1414 1391 1398 0 -10.91(-0.77%)
Oct 08, 2012 1395 1418 1402 1409 0 -8.30(-0.59%)
Oct 06, 2012 1421 1431 1408 1417 0 +0.00(+0.00%)
Oct 05, 2012 1404 1431 1408 1417 0 +0.35(+0.02%)
Oct 04, 2012 1390 1421 1402 1417 0 +10.43(+0.74%)
Oct 03, 2012 1393 1419 1399 1407 0 +0.63(+0.04%)
Oct 02, 2012 1410 1415 1395 1406 0 +0.57(+0.04%)
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.