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 29, 2012 1271 1298 1268 1278 0 -3.04(-0.24%)
Feb 28, 2012 1275 1298 1273 1281 0 -10.89(-0.84%)
Feb 27, 2012 1255 1300 1259 1292 0 +15.94(+1.25%)
Feb 24, 2012 1288 1290 1270 1276 0 -12.29(-0.95%)
Feb 23, 2012 1250 1293 1258 1288 0 +26.39(+2.09%)
Feb 22, 2012 1288 1291 1259 1262 0 -27.81(-2.16%)
Feb 21, 2012 1272 1301 1276 1290 0 -3.75(-0.29%)
Feb 17, 2012 1293 1293 1293 0 +2.40(+0.19%)
Feb 16, 2012 1244 1295 1256 1291 0 +30.89(+2.45%)
Feb 15, 2012 1250 1275 1253 1260 0 -1.42(-0.11%)
Feb 14, 2012 1248 1271 1250 1262 0 -8.61(-0.68%)
Feb 13, 2012 1250 1276 1258 1270 0 +12.86(+1.02%)
Feb 10, 2012 1246 1273 1251 1257 0 -18.99(-1.49%)
Feb 09, 2012 1263 1288 1265 1276 0 -2.49(-0.19%)
Feb 08, 2012 1263 1290 1266 1279 0 +0.66(+0.05%)
Feb 07, 2012 1264 1293 1272 1278 0 -8.02(-0.62%)
Feb 06, 2012 1282 1303 1279 1286 0 -15.65(-1.20%)
Feb 03, 2012 1280 1309 1286 1302 0 +21.87(+1.71%)
Feb 02, 2012 1259 1289 1263 1280 0 +2.44(+0.19%)
Feb 01, 2012 1253 1287 1256 1278 0 +11.78(+0.93%)
Jan 31, 2012 1274 1282 1255 1266 0 -0.95(-0.07%)
Jan 30, 2012 1268 1280 1256 1267 0 -9.42(-0.74%)
Jan 27, 2012 1271 1285 1264 1276 0 +2.30(+0.18%)
Jan 26, 2012 1297 1313 1258 1274 0 -28.51(-2.19%)
Jan 25, 2012 1289 1311 1278 1302 0 +2.28(+0.18%)
Jan 24, 2012 1281 1307 1280 1300 0 -2.79(-0.21%)
Jan 23, 2012 1292 1318 1295 1303 0 -5.22(-0.40%)
Jan 20, 2012 1278 1314 1282 1308 0 +9.87(+0.76%)
Jan 19, 2012 1283 1305 1282 1298 0 +0.12(+0.01%)
Jan 18, 2012 1260 1300 1275 1298 0 +11.99(+0.93%)
Jan 17, 2012 1280 1307 1278 1286 0 -7.79(-0.60%)
Jan 13, 2012 1294 1294 1294 0 -3.57(-0.28%)
Jan 12, 2012 1165 1302 1280 1297 0 +3.36(+0.26%)
Jan 11, 2012 1157 1301 1279 1294 0 -1.54(-0.12%)
Jan 10, 2012 1163 1308 1285 1296 0 +10.43(+0.81%)
Jan 09, 2012 1142 1290 1264 1285 0 +18.15(+1.43%)
Jan 06, 2012 1144 1278 1253 1267 0 -6.65(-0.52%)
Jan 05, 2012 1120 1281 1241 1274 0 +14.27(+1.13%)
Jan 04, 2012 1120 1264 1242 1259 0 +22.75(+1.84%)
Dec 30, 2011 1234 1249 1233 1237 0 -11.50(-0.92%)
Dec 29, 2011 1224 1251 1221 1248 0 +20.13(+1.64%)
Dec 28, 2011 1239 1250 1223 1228 0 -17.55(-1.41%)
Dec 27, 2011 1229 1253 1231 1246 0 +4.77(+0.38%)
Dec 23, 2011 1241 1241 1241 0 +16.69(+1.36%)
Dec 21, 2011 1203 1228 1197 1224 0 +5.66(+0.46%)
Dec 20, 2011 1191 1224 1193 1218 0 +41.20(+3.50%)
Dec 19, 2011 1198 1214 1170 1177 0 -24.23(-2.02%)
Dec 16, 2011 1191 1225 1190 1201 0 +8.95(+0.75%)
Dec 15, 2011 1179 1201 1175 1193 0 +18.62(+1.59%)
Dec 14, 2011 1158 1191 1161 1174 0 -3.48(-0.30%)
Dec 13, 2011 1198 1216 1169 1177 0 -18.89(-1.58%)
Dec 12, 2011 1191 1208 1182 1196 0 -19.36(-1.59%)
Dec 09, 2011 1170 1223 1182 1216 0 +38.82(+3.30%)
Dec 08, 2011 1190 1210 1173 1177 0 -41.24(-3.39%)
Dec 07, 2011 1188 1224 1182 1218 0 +5.12(+0.42%)
Dec 06, 2011 1198 1222 1199 1213 0 -4.42(-0.36%)
Dec 05, 2011 1192 1227 1199 1217 0 +19.42(+1.62%)
Dec 02, 2011 1177 1216 1187 1198 0 +14.61(+1.23%)
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.