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 28, 2013 1409 1424 1402 1413 0 +5.14(+0.37%)
Feb 27, 2013 1383 1417 1393 1407 0 +10.29(+0.74%)
Feb 26, 2013 1383 1409 1384 1397 0 -26.69(-1.87%)
Feb 22, 2013 1410 1430 1407 1424 0 +13.64(+0.97%)
Feb 21, 2013 1406 1428 1403 1410 0 -3.34(-0.24%)
Feb 20, 2013 1403 1429 1410 1414 0 +2.38(+0.17%)
Feb 15, 2013 1411 1411 1411 0 -0.64(-0.05%)
Feb 14, 2013 1391 1418 1403 1412 0 +0.58(+0.04%)
Feb 13, 2013 1394 1416 1398 1411 0 +3.07(+0.22%)
Feb 12, 2013 1380 1413 1393 1408 0 +12.85(+0.92%)
Feb 11, 2013 1379 1402 1385 1395 0 +0.86(+0.06%)
Feb 08, 2013 1374 1400 1387 1394 0 +2.59(+0.19%)
Feb 07, 2013 1373 1397 1378 1392 0 +3.11(+0.22%)
Feb 06, 2013 1365 1392 1374 1389 0 +20.91(+1.53%)
Feb 04, 2013 1361 1382 1362 1368 0 -13.55(-0.98%)
Feb 01, 2013 1361 1386 1363 1381 0 +12.92(+0.94%)
Jan 31, 2013 1353 1378 1357 1368 0 +0.80(+0.06%)
Jan 30, 2013 1360 1384 1358 1368 0 -8.80(-0.64%)
Jan 29, 2013 1365 1385 1365 1376 0 +0.33(+0.02%)
Jan 28, 2013 1348 1383 1359 1376 0 +9.91(+0.73%)
Jan 25, 2013 1362 1382 1354 1366 0 -7.84(-0.57%)
Jan 24, 2013 1363 1394 1362 1374 0 -7.39(-0.53%)
Jan 23, 2013 1382 1399 1373 1381 0 -16.70(-1.19%)
Jan 22, 2013 1362 1402 1379 1398 0 +12.07(+0.87%)
Jan 18, 2013 1386 1386 1386 0 -3.17(-0.23%)
Jan 17, 2013 1370 1395 1376 1389 0 +14.20(+1.03%)
Jan 16, 2013 1356 1383 1366 1375 0 +1.25(+0.09%)
Jan 15, 2013 1368 1383 1360 1374 0 +0.94(+0.07%)
Jan 14, 2013 1347 1377 1357 1373 0 +6.13(+0.45%)
Jan 12, 2013 1349 1379 1353 1367 0 +0.00(+0.00%)
Jan 11, 2013 1349 1379 1353 1367 0 -9.59(-0.70%)
Jan 10, 2013 1362 1383 1362 1376 0 +5.75(+0.42%)
Jan 09, 2013 1355 1378 1361 1371 0 +3.68(+0.27%)
Jan 08, 2013 1351 1379 1357 1367 0 -6.11(-0.45%)
Jan 07, 2013 1377 1384 1364 1373 0 -10.88(-0.79%)
Jan 04, 2013 1376 1389 1367 1384 0 +11.63(+0.85%)
Jan 03, 2013 1363 1378 1352 1372 0 +8.22(+0.60%)
Jan 02, 2013 1327 1367 1325 1364 0 +43.39(+3.29%)
Dec 31, 2012 1321 1321 1321 0 +8.40(+0.64%)
Dec 28, 2012 1312 1325 1304 1312 0 -5.36(-0.41%)
Dec 27, 2012 1321 1327 1299 1318 0 -3.48(-0.26%)
Dec 26, 2012 1315 1336 1302 1321 0 -9.73(-0.73%)
Dec 24, 2012 1331 1331 1331 0 -4.20(-0.31%)
Dec 21, 2012 1321 1347 1323 1335 0 -10.13(-0.75%)
Dec 20, 2012 1325 1356 1331 1345 0 +2.78(+0.21%)
Dec 19, 2012 1328 1355 1329 1342 0 +3.07(+0.23%)
Dec 18, 2012 1311 1344 1319 1339 0 +12.21(+0.92%)
Dec 17, 2012 1299 1332 1310 1327 0 +18.15(+1.39%)
Dec 14, 2012 1296 1322 1303 1309 0 -5.77(-0.44%)
Dec 13, 2012 1304 1330 1306 1315 0 -7.04(-0.53%)
Dec 12, 2012 1315 1339 1314 1322 0 -4.94(-0.37%)
Dec 11, 2012 1305 1337 1314 1327 0 +6.52(+0.49%)
Dec 10, 2012 1301 1331 1307 1320 0 +3.69(+0.28%)
Dec 07, 2012 1324 1330 1309 1316 0 -2.91(-0.22%)
Dec 06, 2012 1311 1328 1309 1319 0 +0.90(+0.07%)
Dec 05, 2012 1312 1328 1309 1318 0 +2.15(+0.16%)
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.