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 (%)
Feb 26, 2010 1201 1233 1210 1218 0 -7.66(-0.62%)
Feb 25, 2010 1196 1231 1210 1226 0 -7.55(-0.61%)
Feb 24, 2010 1205 1243 1216 1234 0 +11.37(+0.93%)
Feb 23, 2010 1202 1234 1212 1222 0 -4.94(-0.40%)
Feb 22, 2010 1192 1233 1213 1227 0 +9.64(+0.79%)
Feb 19, 2010 1191 1224 1204 1218 0 +5.41(+0.45%)
Feb 18, 2010 1186 1216 1198 1212 0 +7.76(+0.64%)
Feb 17, 2010 1193 1218 1191 1204 0 -2.81(-0.23%)
Feb 16, 2010 1177 1209 1186 1207 0 +16.18(+1.36%)
Feb 12, 2010 1191 1191 1191 0 +2.83(+0.24%)
Feb 11, 2010 1155 1195 1174 1188 0 +0.06(+0.01%)
Feb 10, 2010 1149 1196 1165 1188 0 +15.34(+1.31%)
Feb 09, 2010 1153 1188 1160 1173 0 +7.78(+0.67%)
Feb 08, 2010 1165 1181 1156 1165 0 -11.81(-1.00%)
Feb 05, 2010 1148 1190 1150 1177 0 +13.45(+1.16%)
Feb 04, 2010 1157 1185 1157 1163 0 -21.18(-1.79%)
Feb 03, 2010 1172 1201 1176 1185 0 -14.32(-1.19%)
Feb 02, 2010 1182 1215 1190 1199 0 -6.24(-0.52%)
Feb 01, 2010 1196 1222 1195 1205 0 -1.83(-0.15%)
Jan 29, 2010 1222 1239 1201 1207 0 -15.16(-1.24%)
Jan 28, 2010 1240 1250 1210 1222 0 -15.69(-1.27%)
Jan 27, 2010 1210 1244 1206 1238 0 +22.73(+1.87%)
Jan 26, 2010 1195 1240 1201 1215 0 -1.64(-0.13%)
Jan 25, 2010 1199 1231 1198 1217 0 -3.97(-0.33%)
Jan 22, 2010 1222 1249 1211 1221 0 -13.12(-1.06%)
Jan 21, 2010 1214 1253 1205 1234 0 +19.68(+1.62%)
Jan 20, 2010 1183 1225 1187 1214 0 -0.09(-0.01%)
Jan 19, 2010 1177 1221 1191 1214 0 +14.80(+1.23%)
Jan 15, 2010 1199 1199 1199 0 -14.59(-1.20%)
Jan 14, 2010 1171 1221 1179 1214 0 +26.93(+2.27%)
Jan 13, 2010 1185 1196 1171 1187 0 +6.07(+0.51%)
Jan 12, 2010 1166 1194 1171 1181 0 -9.26(-0.78%)
Jan 11, 2010 1186 1210 1181 1190 0 -8.19(-0.68%)
Jan 08, 2010 1177 1209 1182 1198 0 +3.54(+0.30%)
Jan 07, 2010 1141 1201 1160 1195 0 +27.91(+2.39%)
Jan 06, 2010 1169 1179 1158 1167 0 -4.14(-0.35%)
Jan 05, 2010 1185 1189 1163 1171 0 -14.45(-1.22%)
Jan 04, 2010 1185 1192 1171 1186 0 +7.82(+0.66%)
Dec 31, 2009 1178 1178 1178 0 -3.97(-0.34%)
Dec 30, 2009 1174 1193 1168 1182 0 -4.39(-0.37%)
Dec 29, 2009 1181 1195 1178 1186 0 -1.21(-0.10%)
Dec 28, 2009 1176 1196 1178 1187 0 -0.32(-0.03%)
Dec 24, 2009 1163 1191 1175 1188 0 +7.99(+0.68%)
Dec 23, 2009 1173 1193 1173 1180 0 -0.75(-0.06%)
Dec 22, 2009 1163 1186 1165 1180 0 +8.74(+0.75%)
Dec 21, 2009 1155 1181 1157 1172 0 +8.79(+0.76%)
Dec 18, 2009 1143 1171 1143 1163 0 +13.51(+1.18%)
Dec 17, 2009 1136 1169 1143 1149 0 -9.58(-0.83%)
Dec 16, 2009 1149 1176 1149 1159 0 -1.67(-0.14%)
Dec 15, 2009 1150 1176 1154 1161 0 -10.54(-0.90%)
Dec 14, 2009 1161 1175 1150 1171 0 +14.01(+1.21%)
Dec 11, 2009 1148 1163 1143 1157 0 +11.60(+1.01%)
Dec 10, 2009 1156 1165 1140 1146 0 -8.07(-0.70%)
Dec 09, 2009 1154 1164 1140 1154 0 -2.77(-0.24%)
Dec 08, 2009 1144 1166 1139 1156 0 +3.31(+0.29%)
Dec 07, 2009 1160 1170 1146 1153 0 -12.21(-1.05%)
Dec 04, 2009 1158 1174 1143 1165 0 +21.78(+1.90%)
Dec 03, 2009 1149 1180 1142 1144 0 -19.22(-1.65%)
Dec 02, 2009 1138 1175 1151 1163 0 +6.10(+0.53%)
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.