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, 2008 1221 1269 1207 1261 0 +38.13(+3.12%)
Dec 30, 2008 1187 1229 1174 1223 0 +32.35(+2.72%)
Dec 29, 2008 1199 1213 1163 1190 0 -7.91(-0.66%)
Dec 26, 2008 1194 1207 1177 1198 0 +5.48(+0.46%)
Dec 25, 2008 1179 1198 1161 1193 0 +0.00(+0.00%)
Dec 24, 2008 1179 1198 1161 1193 0 +11.76(+1.00%)
Dec 23, 2008 1199 1210 1165 1181 0 -10.34(-0.87%)
Dec 22, 2008 1220 1235 1164 1192 0 -9.26(-0.77%)
Dec 19, 2008 1230 1249 1183 1201 0 -9.94(-0.82%)
Dec 18, 2008 1222 1251 1195 1211 0 -16.96(-1.38%)
Dec 17, 2008 1226 1257 1201 1228 0 -16.54(-1.33%)
Dec 16, 2008 1183 1251 1163 1244 0 +80.60(+6.93%)
Dec 15, 2008 1192 1205 1135 1164 0 -27.10(-2.28%)
Dec 12, 2008 1133 1199 1119 1191 0 +44.34(+3.87%)
Dec 11, 2008 1198 1221 1140 1146 0 -65.48(-5.40%)
Dec 10, 2008 1218 1242 1181 1212 0 +8.54(+0.71%)
Dec 09, 2008 1271 1289 1195 1203 0 -79.28(-6.18%)
Dec 08, 2008 1299 1316 1240 1283 0 +10.38(+0.82%)
Dec 05, 2008 1192 1278 1166 1272 0 +64.32(+5.33%)
Dec 04, 2008 1225 1275 1187 1208 0 -39.87(-3.20%)
Dec 03, 2008 1196 1268 1158 1248 0 +39.77(+3.29%)
Dec 02, 2008 1167 1218 1137 1208 0 +64.86(+5.67%)
Dec 01, 2008 1284 1309 1139 1143 0 -172.60(-13.12%)
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%)
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.