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, 2014 1739 1773 1732 1752 0 +14.45(+0.83%)
Feb 27, 2014 1700 1744 1715 1738 0 +10.72(+0.62%)
Feb 26, 2014 1713 1735 1704 1727 0 +21.07(+1.24%)
Feb 25, 2014 1697 1722 1699 1706 0 -8.77(-0.51%)
Feb 24, 2014 1690 1727 1688 1715 0 +25.28(+1.50%)
Feb 21, 2014 1680 1702 1673 1690 0 +8.94(+0.53%)
Feb 20, 2014 1668 1694 1660 1681 0 +1.95(+0.12%)
Feb 19, 2014 1707 1728 1673 1679 0 -44.53(-2.58%)
Feb 18, 2014 1716 1736 1706 1723 0 +8.53(+0.50%)
Feb 14, 2014 1715 1715 1715 0 +8.58(+0.50%)
Feb 13, 2014 1677 1713 1677 1706 0 +8.26(+0.49%)
Feb 12, 2014 1700 1725 1688 1698 0 -2.72(-0.16%)
Feb 11, 2014 1671 1708 1671 1701 0 +22.72(+1.35%)
Feb 10, 2014 1659 1687 1657 1678 0 +3.27(+0.20%)
Feb 07, 2014 1658 1688 1659 1675 0 +0.63(+0.04%)
Feb 06, 2014 1649 1681 1655 1674 0 +7.61(+0.46%)
Feb 05, 2014 1653 1686 1653 1666 0 -6.14(-0.37%)
Feb 04, 2014 1647 1694 1643 1672 0 +17.15(+1.04%)
Feb 03, 2014 1716 1726 1647 1655 0 -60.38(-3.52%)
Jan 31, 2014 1715 1742 1702 1716 0 -26.43(-1.52%)
Jan 30, 2014 1714 1753 1714 1742 0 +20.23(+1.17%)
Jan 29, 2014 1751 1769 1715 1722 0 -41.30(-2.34%)
Jan 28, 2014 1767 1780 1747 1763 0 -9.15(-0.52%)
Jan 27, 2014 1757 1804 1764 1772 0 -13.59(-0.76%)
Jan 24, 2014 1757 1817 1774 1786 0 -17.68(-0.98%)
Jan 23, 2014 1782 1820 1781 1804 0 -28.56(-1.56%)
Jan 22, 2014 1796 1843 1817 1832 0 +8.99(+0.49%)
Jan 21, 2014 1796 1833 1796 1823 0 +30.86(+1.72%)
Jan 17, 2014 1792 1792 1792 0 +2.84(+0.16%)
Jan 16, 2014 1785 1802 1775 1789 0 -5.70(-0.32%)
Jan 15, 2014 1777 1812 1783 1795 0 +9.60(+0.54%)
Jan 14, 2014 1775 1799 1765 1786 0 +3.66(+0.21%)
Jan 13, 2014 1767 1802 1770 1782 0 -13.01(-0.72%)
Jan 10, 2014 1808 1814 1781 1795 0 -10.93(-0.61%)
Jan 09, 2014 1782 1814 1786 1806 0 +16.53(+0.92%)
Jan 08, 2014 1774 1801 1773 1789 0 +1.55(+0.09%)
Jan 07, 2014 1757 1799 1767 1788 0 +20.28(+1.15%)
Jan 06, 2014 1769 1796 1762 1767 0 -11.21(-0.63%)
Jan 03, 2014 1769 1795 1765 1779 0 -2.80(-0.16%)
Jan 02, 2014 1796 1809 1776 1781 0 -30.18(-1.67%)
Dec 31, 2013 1812 1812 1812 0 +2.68(+0.15%)
Dec 30, 2013 1795 1819 1799 1809 0 -2.64(-0.15%)
Dec 27, 2013 1800 1828 1801 1812 0 -2.51(-0.14%)
Dec 26, 2013 1806 1830 1804 1814 0 +0.77(+0.04%)
Dec 24, 2013 1813 1813 1813 0 +2.62(+0.14%)
Dec 23, 2013 1775 1815 1778 1811 0 +27.91(+1.57%)
Dec 20, 2013 1770 1792 1758 1783 0 +21.45(+1.22%)
Dec 19, 2013 1756 1780 1752 1761 0 -15.82(-0.89%)
Dec 18, 2013 1733 1781 1733 1777 0 +29.41(+1.68%)
Dec 17, 2013 1747 1767 1736 1748 0 -12.12(-0.69%)
Dec 16, 2013 1725 1765 1728 1760 0 +27.78(+1.60%)
Dec 13, 2013 1716 1747 1717 1732 0 +2.28(+0.13%)
Dec 12, 2013 1720 1744 1709 1730 0 +11.15(+0.65%)
Dec 11, 2013 1743 1748 1713 1719 0 -22.26(-1.28%)
Dec 10, 2013 1741 1766 1734 1741 0 -18.80(-1.07%)
Dec 09, 2013 1767 1775 1749 1760 0 -5.02(-0.28%)
Dec 06, 2013 1756 1780 1747 1765 0 +25.02(+1.44%)
Dec 05, 2013 1723 1745 1718 1740 0 +7.03(+0.41%)
Dec 04, 2013 1714 1753 1718 1733 0 -4.87(-0.28%)
Dec 03, 2013 1745 1761 1723 1738 0 -15.36(-0.88%)
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.