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, 2018 1945 1961 1913 1950 0 +13.48(+0.70%)
Dec 28, 2018 1930 1969 1914 1937 0 +10.86(+0.56%)
Dec 27, 2018 1903 1936 1869 1926 0 -5.20(-0.27%)
Dec 26, 2018 1859 1934 1843 1931 0 +77.84(+4.20%)
Dec 24, 2018 1879 1901 1848 1853 0 -37.19(-1.97%)
Dec 21, 2018 1916 1944 1879 1891 0 -24.89(-1.30%)
Dec 20, 2018 1905 1932 1882 1915 0 +2.04(+0.11%)
Dec 19, 2018 1968 1987 1898 1913 0 -51.77(-2.63%)
Dec 18, 2018 2013 2035 1956 1965 0 -39.45(-1.97%)
Dec 17, 2018 2007 2047 1991 2005 0 -8.23(-0.41%)
Dec 14, 2018 2021 2055 2004 2013 0 -23.99(-1.18%)
Dec 13, 2018 2077 2093 2031 2037 0 -42.22(-2.03%)
Dec 12, 2018 2074 2108 2050 2079 0 +31.33(+1.53%)
Dec 11, 2018 2078 2094 2033 2048 0 -8.63(-0.42%)
Dec 10, 2018 2078 2089 2027 2056 0 -29.23(-1.40%)
Dec 07, 2018 2091 2132 2063 2086 0 -3.43(-0.16%)
Dec 06, 2018 2070 2105 2036 2089 0 -9.19(-0.44%)
Dec 04, 2018 2200 2212 2084 2098 0 -109.94(-4.98%)
Dec 03, 2018 2227 2238 2175 2208 0 -2.08(-0.09%)
Nov 30, 2018 2183 2223 2178 2210 0 +19.97(+0.91%)
Nov 29, 2018 2192 2217 2167 2190 0 -33.86(-1.52%)
Nov 28, 2018 2203 2234 2172 2224 0 +25.40(+1.16%)
Nov 27, 2018 2205 2226 2183 2199 0 -15.88(-0.72%)
Nov 26, 2018 2211 2245 2198 2215 0 +22.00(+1.00%)
Nov 23, 2018 2180 2214 2165 2193 0 -1.34(-0.06%)
Nov 21, 2018 2194 2194 2194 2194 0 +5.80(+0.27%)
Nov 20, 2018 2219 2242 2178 2188 0 -47.12(-2.11%)
Nov 19, 2018 2243 2266 2220 2235 0 -7.45(-0.33%)
Nov 16, 2018 2225 2252 2213 2243 0 +4.37(+0.20%)
Nov 15, 2018 2187 2246 2177 2238 0 +40.77(+1.86%)
Nov 14, 2018 2250 2259 2170 2198 0 -31.77(-1.43%)
Nov 13, 2018 2242 2279 2219 2229 0 -5.91(-0.26%)
Nov 12, 2018 2261 2275 2227 2235 0 -30.63(-1.35%)
Nov 09, 2018 2276 2297 2249 2266 0 -16.10(-0.71%)
Nov 08, 2018 2258 2303 2253 2282 0 +15.78(+0.70%)
Nov 07, 2018 2255 2277 2217 2266 0 +15.31(+0.68%)
Nov 06, 2018 2232 2268 2214 2251 0 +13.21(+0.59%)
Nov 05, 2018 2233 2256 2216 2238 0 +6.63(+0.30%)
Nov 02, 2018 2225 2251 2205 2231 0 +16.09(+0.73%)
Nov 01, 2018 2193 2229 2180 2215 0 +31.59(+1.45%)
Oct 31, 2018 2199 2226 2175 2183 0 +4.07(+0.19%)
Oct 30, 2018 2157 2187 2135 2179 0 +26.59(+1.24%)
Oct 29, 2018 2132 2180 2121 2153 0 +44.25(+2.10%)
Oct 26, 2018 2084 2136 2072 2108 0 +51.07(+2.48%)
Oct 24, 2018 2118 2148 2043 2057 0 -75.33(-3.53%)
Oct 23, 2018 2103 2164 2090 2133 0 -7.57(-0.35%)
Oct 22, 2018 2194 2203 2121 2140 0 -47.79(-2.18%)
Oct 19, 2018 2199 2232 2169 2188 0 -24.50(-1.11%)
Oct 18, 2018 2245 2268 2203 2213 0 -60.38(-2.66%)
Oct 17, 2018 2258 2294 2228 2273 0 +10.61(+0.47%)
Oct 16, 2018 2254 2280 2213 2262 0 +17.13(+0.76%)
Oct 15, 2018 2232 2264 2220 2245 0 +11.57(+0.52%)
Oct 12, 2018 2311 2320 2180 2234 0 -49.45(-2.17%)
Oct 11, 2018 2354 2366 2280 2283 0 -75.51(-3.20%)
Oct 10, 2018 2388 2413 2355 2359 0 -26.78(-1.12%)
Oct 09, 2018 2385 2403 2364 2385 0 -4.61(-0.19%)
Oct 08, 2018 2373 2401 2347 2390 0 +15.63(+0.66%)
Oct 05, 2018 2399 2410 2361 2374 0 -20.76(-0.87%)
Oct 04, 2018 2395 2426 2376 2395 0 +1.95(+0.08%)
Oct 03, 2018 2349 2405 2336 2393 0 +54.38(+2.33%)
Oct 02, 2018 2354 2373 2318 2339 0 -19.82(-0.84%)
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.