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, 2013 1812 1812 1812 0 +2.68(+0.15%)
Dec 30, 2013 1795 1819 1799 1809 0 -2.64(-0.15%)
Dec 27, 2013 1800 1828 1801 1812 0 -2.51(-0.14%)
Dec 26, 2013 1806 1830 1804 1814 0 +0.77(+0.04%)
Dec 24, 2013 1813 1813 1813 0 +2.62(+0.14%)
Dec 23, 2013 1775 1815 1778 1811 0 +27.91(+1.57%)
Dec 20, 2013 1770 1792 1758 1783 0 +21.45(+1.22%)
Dec 19, 2013 1756 1780 1752 1761 0 -15.82(-0.89%)
Dec 18, 2013 1733 1781 1733 1777 0 +29.41(+1.68%)
Dec 17, 2013 1747 1767 1736 1748 0 -12.12(-0.69%)
Dec 16, 2013 1725 1765 1728 1760 0 +27.78(+1.60%)
Dec 13, 2013 1716 1747 1717 1732 0 +2.28(+0.13%)
Dec 12, 2013 1720 1744 1709 1730 0 +11.15(+0.65%)
Dec 11, 2013 1743 1748 1713 1719 0 -22.26(-1.28%)
Dec 10, 2013 1741 1766 1734 1741 0 -18.80(-1.07%)
Dec 09, 2013 1767 1775 1749 1760 0 -5.02(-0.28%)
Dec 06, 2013 1756 1780 1747 1765 0 +25.02(+1.44%)
Dec 05, 2013 1723 1745 1718 1740 0 +7.03(+0.41%)
Dec 04, 2013 1714 1753 1718 1733 0 -4.87(-0.28%)
Dec 03, 2013 1745 1761 1723 1738 0 -15.36(-0.88%)
Dec 02, 2013 1772 1786 1746 1753 0 -20.97(-1.18%)
Nov 29, 2013 1770 1797 1766 1774 0 -8.12(-0.46%)
Nov 27, 2013 1782 1782 1782 0 +10.19(+0.58%)
Nov 26, 2013 1754 1782 1756 1772 0 -10.61(-0.60%)
Nov 25, 2013 1764 1797 1769 1782 0 +4.41(+0.25%)
Nov 22, 2013 1763 1783 1747 1778 0 +15.85(+0.90%)
Nov 21, 2013 1718 1772 1732 1762 0 +25.05(+1.44%)
Nov 20, 2013 1724 1753 1723 1737 0 +1.16(+0.07%)
Nov 19, 2013 1722 1750 1725 1736 0 -1.92(-0.11%)
Nov 18, 2013 1726 1756 1726 1738 0 +4.52(+0.26%)
Nov 15, 2013 1725 1746 1717 1733 0 -3.44(-0.20%)
Nov 14, 2013 1717 1744 1721 1737 0 +15.49(+0.90%)
Nov 12, 2013 1714 1738 1709 1721 0 -13.96(-0.80%)
Nov 11, 2013 1727 1756 1729 1735 0 -19.72(-1.12%)
Nov 08, 2013 1683 1763 1699 1755 0 +55.59(+3.27%)
Nov 07, 2013 1695 1726 1693 1699 0 -12.93(-0.76%)
Nov 06, 2013 1686 1720 1694 1712 0 +14.76(+0.87%)
Nov 05, 2013 1676 1710 1686 1698 0 -3.51(-0.21%)
Nov 04, 2013 1701 1721 1686 1701 0 +4.41(+0.26%)
Nov 01, 2013 1682 1715 1680 1697 0 -5.76(-0.34%)
Oct 31, 2013 1710 1740 1698 1702 0 -31.08(-1.79%)
Oct 30, 2013 1725 1752 1724 1734 0 -3.86(-0.22%)
Oct 29, 2013 1727 1753 1723 1737 0 -8.89(-0.51%)
Oct 28, 2013 1722 1756 1728 1746 0 +8.75(+0.50%)
Oct 25, 2013 1731 1748 1724 1738 0 +1.62(+0.09%)
Oct 24, 2013 1707 1747 1714 1736 0 +17.08(+0.99%)
Oct 23, 2013 1701 1734 1705 1719 0 -3.07(-0.18%)
Oct 22, 2013 1709 1733 1709 1722 0 -0.83(-0.05%)
Oct 21, 2013 1702 1734 1707 1723 0 +7.01(+0.41%)
Oct 18, 2013 1692 1728 1692 1716 0 +12.46(+0.73%)
Oct 17, 2013 1679 1710 1682 1703 0 +4.89(+0.29%)
Oct 16, 2013 1668 1712 1680 1698 0 +21.48(+1.28%)
Oct 15, 2013 1677 1699 1671 1677 0 -12.77(-0.76%)
Oct 14, 2013 1662 1698 1672 1690 0 +3.70(+0.22%)
Oct 11, 2013 1634 1691 1643 1686 0 +29.49(+1.78%)
Oct 10, 2013 1626 1663 1633 1656 0 +31.44(+1.93%)
Oct 09, 2013 1609 1639 1615 1625 0 +7.67(+0.47%)
Oct 08, 2013 1602 1637 1612 1617 0 -8.44(-0.52%)
Oct 07, 2013 1619 1644 1619 1626 0 -22.78(-1.38%)
Oct 04, 2013 1637 1656 1632 1649 0 +8.39(+0.51%)
Oct 03, 2013 1621 1651 1628 1640 0 -4.80(-0.29%)
Oct 02, 2013 1642 1664 1636 1645 0 -23.91(-1.43%)
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.