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 (%)
Apr 30, 2015 1571 1594 1548 1563 0 -10.53(-0.67%)
Apr 29, 2015 1563 1590 1548 1574 0 +14.28(+0.92%)
Apr 28, 2015 1548 1570 1532 1559 0 +17.61(+1.14%)
Apr 27, 2015 1554 1568 1529 1542 0 -10.56(-0.68%)
Apr 24, 2015 1565 1572 1542 1552 0 -13.13(-0.84%)
Apr 23, 2015 1555 1574 1542 1566 0 +5.27(+0.34%)
Apr 22, 2015 1553 1566 1533 1560 0 +8.03(+0.52%)
Apr 21, 2015 1561 1567 1544 1552 0 -4.49(-0.29%)
Apr 20, 2015 1548 1567 1538 1557 0 +15.99(+1.04%)
Apr 17, 2015 1552 1560 1531 1541 0 -22.60(-1.45%)
Apr 16, 2015 1568 1575 1545 1563 0 -6.18(-0.39%)
Apr 15, 2015 1539 1582 1533 1569 0 +34.32(+2.24%)
Apr 14, 2015 1544 1548 1522 1535 0 -9.51(-0.62%)
Apr 13, 2015 1531 1557 1521 1545 0 +20.28(+1.33%)
Apr 10, 2015 1530 1536 1513 1524 0 -6.53(-0.43%)
Apr 09, 2015 1526 1541 1510 1531 0 +4.68(+0.31%)
Apr 08, 2015 1526 1538 1516 1526 0 +0.63(+0.04%)
Apr 07, 2015 1529 1543 1516 1526 0 -2.60(-0.17%)
Apr 06, 2015 1516 1542 1502 1528 0 +0.82(+0.05%)
Apr 02, 2015 1527 1527 1527 1527 0 +6.19(+0.41%)
Apr 01, 2015 1526 1535 1504 1521 0 -8.10(-0.53%)
Mar 31, 2015 1532 1543 1518 1529 0 -11.61(-0.75%)
Mar 30, 2015 1521 1551 1517 1541 0 +25.13(+1.66%)
Mar 27, 2015 1515 1522 1497 1516 0 -0.84(-0.06%)
Mar 26, 2015 1506 1522 1490 1517 0 +9.39(+0.62%)
Mar 25, 2015 1532 1537 1504 1507 0 -22.60(-1.48%)
Mar 24, 2015 1530 1543 1515 1530 0 +1.34(+0.09%)
Mar 23, 2015 1536 1546 1518 1528 0 -7.05(-0.46%)
Mar 20, 2015 1520 1542 1509 1536 0 +25.04(+1.66%)
Mar 19, 2015 1520 1528 1493 1510 0 -15.00(-0.98%)
Mar 18, 2015 1525 1548 1509 1526 0 -3.76(-0.25%)
Mar 17, 2015 1514 1533 1505 1529 0 +7.92(+0.52%)
Mar 16, 2015 1528 1536 1507 1521 0 -1.65(-0.11%)
Mar 13, 2015 1534 1537 1499 1523 0 -14.66(-0.95%)
Mar 12, 2015 1512 1543 1500 1538 0 +38.03(+2.54%)
Mar 11, 2015 1486 1506 1479 1500 0 +14.22(+0.96%)
Mar 10, 2015 1495 1503 1478 1485 0 -24.82(-1.64%)
Mar 09, 2015 1499 1518 1491 1510 0 +13.39(+0.89%)
Mar 06, 2015 1482 1522 1478 1497 0 +11.00(+0.74%)
Mar 05, 2015 1479 1495 1459 1486 0 +8.06(+0.55%)
Mar 04, 2015 1479 1488 1470 1478 0 -8.67(-0.58%)
Mar 03, 2015 1486 1488 1481 1486 0 -2.40(-0.16%)
Mar 02, 2015 1480 1495 1471 1489 0 +9.99(+0.68%)
Feb 27, 2015 1490 1500 1474 1479 0 -14.56(-0.97%)
Feb 26, 2015 1493 1495 1488 1493 0 +1.64(+0.11%)
Feb 25, 2015 1495 1503 1482 1492 0 -4.04(-0.27%)
Feb 24, 2015 1491 1505 1482 1496 0 +10.94(+0.74%)
Feb 23, 2015 1484 1493 1468 1485 0 -4.74(-0.32%)
Feb 20, 2015 1478 1495 1459 1490 0 +11.49(+0.78%)
Feb 19, 2015 1483 1493 1459 1478 0 -11.24(-0.75%)
Feb 18, 2015 1508 1513 1481 1489 0 -23.71(-1.57%)
Feb 17, 2015 1501 1516 1486 1513 0 +12.73(+0.85%)
Feb 13, 2015 1500 1500 1500 1500 0 +8.67(+0.58%)
Feb 12, 2015 1475 1496 1468 1492 0 +26.05(+1.78%)
Feb 11, 2015 1474 1481 1453 1466 0 -15.27(-1.03%)
Feb 10, 2015 1491 1498 1462 1481 0 -2.79(-0.19%)
Feb 09, 2015 1496 1504 1476 1484 0 -19.33(-1.29%)
Feb 06, 2015 1492 1524 1484 1503 0 +21.42(+1.45%)
Feb 05, 2015 1449 1486 1445 1482 0 +39.51(+2.74%)
Feb 04, 2015 1450 1463 1435 1442 0 -14.91(-1.02%)
Feb 03, 2015 1422 1466 1418 1457 0 +44.55(+3.15%)
Feb 02, 2015 1378 1417 1369 1412 0 +41.57(+3.03%)
Jan 30, 2015 1377 1397 1359 1371 0 -20.01(-1.44%)
Jan 29, 2015 1381 1397 1363 1391 0 +10.84(+0.79%)
Jan 28, 2015 1416 1431 1371 1380 0 -41.07(-2.89%)
Jan 27, 2015 1418 1437 1406 1421 0 -16.79(-1.17%)
Jan 26, 2015 1428 1448 1408 1438 0 +7.17(+0.50%)
Jan 23, 2015 1442 1454 1418 1431 0 -11.14(-0.77%)
Jan 22, 2015 1418 1449 1408 1442 0 +41.48(+2.96%)
Jan 21, 2015 1399 1420 1389 1400 0 -0.05(-0.00%)
Jan 20, 2015 1413 1422 1387 1400 0 -10.44(-0.74%)
Jan 16, 2015 1380 1417 1377 1411 0 +27.72(+2.00%)
Jan 15, 2015 1386 1394 1376 1383 0 -19.50(-1.39%)
Jan 14, 2015 1399 1413 1374 1403 0 -14.55(-1.03%)
Jan 13, 2015 1417 1417 1417 1417 0 -1.04(-0.07%)
Jan 12, 2015 1434 1442 1408 1418 0 -15.74(-1.10%)
Jan 09, 2015 1478 1482 1425 1434 0 -46.13(-3.12%)
Jan 08, 2015 1482 1495 1464 1480 0 +13.04(+0.89%)
Jan 07, 2015 1472 1486 1451 1467 0 +3.22(+0.22%)
Jan 06, 2015 1503 1510 1456 1464 0 -39.37(-2.62%)
Jan 05, 2015 1539 1545 1497 1503 0 -45.60(-2.94%)
Jan 02, 2015 1577 1580 1527 1549 0 -18.18(-1.16%)
Dec 31, 2014 1567 1567 1567 1567 0 -15.37(-0.97%)
Dec 30, 2014 1584 1596 1572 1582 0 -4.71(-0.30%)
Dec 29, 2014 1574 1603 1569 1587 0 +11.99(+0.76%)
Dec 26, 2014 1575 1588 1567 1575 0 +4.60(+0.29%)
Dec 24, 2014 1570 1570 1570 1570 0 -1.26(-0.08%)
Dec 23, 2014 1567 1583 1559 1572 0 +11.48(+0.74%)
Dec 22, 2014 1552 1567 1539 1560 0 +9.00(+0.58%)
Dec 19, 2014 1557 1565 1537 1551 0 -5.72(-0.37%)
Dec 18, 2014 1547 1567 1537 1557 0 +27.59(+1.80%)
Dec 17, 2014 1509 1536 1495 1529 0 +22.08(+1.46%)
Dec 16, 2014 1507 1530 1507 1507 0 +5.62(+0.37%)
Dec 15, 2014 1521 1534 1491 1502 0 -8.13(-0.54%)
Dec 12, 2014 1523 1540 1503 1510 0 -27.27(-1.77%)
Dec 11, 2014 1539 1554 1525 1537 0 +4.23(+0.28%)
Dec 10, 2014 1573 1586 1530 1533 0 -47.26(-2.99%)
Dec 09, 2014 1551 1587 1535 1580 0 +15.73(+1.01%)
Dec 08, 2014 1581 1597 1554 1564 0 -21.24(-1.34%)
Dec 05, 2014 1563 1599 1561 1586 0 +27.74(+1.78%)
Dec 04, 2014 1562 1578 1547 1558 0 -1.22(-0.08%)
Dec 03, 2014 1538 1568 1532 1559 0 +20.13(+1.31%)
Dec 02, 2014 1530 1558 1522 1539 0 +17.83(+1.17%)
Dec 01, 2014 1571 1577 1514 1521 0 -54.85(-3.48%)
Nov 28, 2014 1631 1637 1572 1576 0 -53.75(-3.30%)
Nov 26, 2014 1630 1630 1630 1630 0 -1.26(-0.08%)
Nov 25, 2014 1638 1646 1620 1631 0 -13.53(-0.82%)
Nov 24, 2014 1629 1650 1616 1645 0 +17.81(+1.09%)
Nov 21, 2014 1657 1661 1621 1627 0 -14.89(-0.91%)
Nov 20, 2014 1627 1645 1620 1642 0 +5.47(+0.33%)
Nov 19, 2014 1652 1654 1623 1636 0 -20.74(-1.25%)
Nov 18, 2014 1662 1672 1650 1657 0 -2.31(-0.14%)
Nov 17, 2014 1669 1676 1653 1659 0 -12.40(-0.74%)
Nov 14, 2014 1680 1688 1665 1672 0 -7.37(-0.44%)
Nov 13, 2014 1696 1701 1673 1679 0 -21.93(-1.29%)
Nov 12, 2014 1677 1706 1674 1701 0 +14.16(+0.84%)
Nov 11, 2014 1694 1702 1678 1687 0 -6.46(-0.38%)
Nov 10, 2014 1684 1701 1676 1693 0 +9.97(+0.59%)
Nov 07, 2014 1678 1691 1664 1683 0 +3.86(+0.23%)
Nov 06, 2014 1671 1685 1662 1679 0 +9.61(+0.58%)
Nov 05, 2014 1674 1683 1658 1670 0 +7.35(+0.44%)
Nov 04, 2014 1664 1674 1648 1662 0 -5.62(-0.34%)
Nov 03, 2014 1683 1693 1657 1668 0 -12.10(-0.72%)
Oct 31, 2014 1676 1691 1656 1680 0 +22.07(+1.33%)
Oct 30, 2014 1639 1669 1631 1658 0 +21.78(+1.33%)
Oct 28, 2014 1593 1640 1595 1636 0 +40.29(+2.52%)
Oct 27, 2014 1566 1598 1580 1596 0 +11.21(+0.71%)
Oct 24, 2014 1567 1595 1572 1585 0 +4.48(+0.28%)
Oct 23, 2014 1568 1603 1562 1580 0 +5.11(+0.32%)
Oct 21, 2014 1537 1589 1539 1575 0 +33.70(+2.19%)
Oct 20, 2014 1527 1549 1522 1542 0 +5.60(+0.36%)
Oct 17, 2014 1559 1564 1524 1536 0 +4.84(+0.32%)
Oct 16, 2014 1478 1541 1486 1531 0 +22.22(+1.47%)
Oct 15, 2014 1525 1552 1486 1509 0 -51.16(-3.28%)
Oct 14, 2014 1561 1582 1549 1560 0 +8.23(+0.53%)
Oct 13, 2014 1532 1568 1536 1552 0 +11.12(+0.72%)
Oct 10, 2014 1538 1564 1531 1541 0 -1.83(-0.12%)
Oct 09, 2014 1570 1575 1538 1542 0 -31.23(-1.98%)
Oct 08, 2014 1547 1578 1543 1574 0 +26.56(+1.72%)
Oct 07, 2014 1559 1568 1542 1547 0 -22.87(-1.46%)
Oct 06, 2014 1590 1594 1565 1570 0 -15.66(-0.99%)
Oct 03, 2014 1589 1604 1578 1586 0 +11.77(+0.75%)
Oct 02, 2014 1561 1584 1549 1574 0 +12.92(+0.83%)
Oct 01, 2014 1576 1585 1553 1561 0 -14.07(-0.89%)
Sep 30, 2014 1586 1595 1571 1575 0 -10.55(-0.67%)
Sep 29, 2014 1577 1592 1570 1586 0 -5.33(-0.34%)
Sep 26, 2014 1590 1602 1578 1591 0 +2.11(+0.13%)
Sep 25, 2014 1607 1612 1582 1589 0 -49.76(-3.04%)
Sep 19, 2014 1662 1679 1636 1639 0 -16.81(-1.02%)
Sep 18, 2014 1636 1673 1630 1655 0 +23.63(+1.45%)
Sep 17, 2014 1615 1649 1618 1632 0 +3.24(+0.20%)
Sep 16, 2014 1629 1648 1622 1629 0 -8.26(-0.50%)
Sep 15, 2014 1649 1654 1630 1637 0 -13.96(-0.85%)
Sep 12, 2014 1648 1664 1636 1651 0 +3.07(+0.19%)
Sep 11, 2014 1632 1652 1628 1648 0 +8.58(+0.52%)
Sep 10, 2014 1604 1644 1617 1639 0 +21.56(+1.33%)
Sep 09, 2014 1613 1634 1610 1618 0 -16.68(-1.02%)
Sep 08, 2014 1613 1641 1617 1634 0 +5.62(+0.35%)
Sep 05, 2014 1601 1633 1608 1629 0 +3.99(+0.25%)
Sep 04, 2014 1631 1646 1620 1625 0 -4.13(-0.25%)
Sep 03, 2014 1623 1645 1622 1629 0 -7.02(-0.43%)
Sep 02, 2014 1613 1644 1619 1636 0 +15.44(+0.95%)
Aug 29, 2014 1620 1620 1620 0 +9.51(+0.59%)
Aug 28, 2014 1598 1624 1605 1611 0 -13.47(-0.83%)
Aug 27, 2014 1620 1641 1620 1624 0 -12.40(-0.76%)
Aug 26, 2014 1608 1641 1620 1637 0 +11.13(+0.68%)
Aug 25, 2014 1609 1637 1615 1626 0 +3.72(+0.23%)
Aug 22, 2014 1607 1636 1612 1622 0 +2.06(+0.13%)
Aug 21, 2014 1579 1628 1590 1620 0 +18.74(+1.17%)
Aug 20, 2014 1577 1610 1586 1601 0 -2.10(-0.13%)
Aug 19, 2014 1589 1612 1594 1603 0 +0.25(+0.02%)
Aug 18, 2014 1570 1606 1582 1603 0 +26.97(+1.71%)
Aug 15, 2014 1576 1601 1562 1576 0 -11.22(-0.71%)
Aug 14, 2014 1573 1604 1582 1587 0 -2.23(-0.14%)
Aug 13, 2014 1567 1598 1578 1589 0 +9.56(+0.61%)
Aug 12, 2014 1581 1594 1566 1580 0 -5.79(-0.37%)
Aug 11, 2014 1572 1598 1571 1586 0 +8.69(+0.55%)
Aug 08, 2014 1566 1581 1561 1577 0 +7.81(+0.50%)
Aug 07, 2014 1581 1586 1559 1569 0 -8.79(-0.56%)
Aug 06, 2014 1558 1587 1554 1578 0 +12.67(+0.81%)
Aug 05, 2014 1560 1582 1555 1565 0 -5.40(-0.34%)
Aug 04, 2014 1566 1579 1549 1571 0 +4.49(+0.29%)
Aug 01, 2014 1572 1597 1556 1566 0 -20.52(-1.29%)
Jul 31, 2014 1605 1617 1581 1587 0 -8.18(-0.51%)
Jul 23, 2014 1585 1605 1583 1595 0 -0.06(-0.00%)
Jul 22, 2014 1583 1612 1588 1595 0 +0.20(+0.01%)
Jul 21, 2014 1583 1609 1582 1595 0 -7.02(-0.44%)
Jul 18, 2014 1565 1614 1580 1602 0 +20.63(+1.30%)
Jul 17, 2014 1588 1613 1576 1581 0 -33.87(-2.10%)
Jul 16, 2014 1623 1646 1610 1615 0 -19.43(-1.19%)
Jul 15, 2014 1606 1643 1611 1634 0 +10.27(+0.63%)
Jul 14, 2014 1618 1645 1616 1624 0 -0.49(-0.03%)
Jul 11, 2014 1601 1633 1606 1625 0 +0.15(+0.01%)
Jul 10, 2014 1613 1640 1614 1624 0 -21.00(-1.28%)
Jul 09, 2014 1628 1659 1636 1645 0 +8.05(+0.49%)
Jul 08, 2014 1639 1664 1632 1637 0 -24.25(-1.46%)
Jul 07, 2014 1656 1676 1655 1662 0 -16.15(-0.96%)
Jul 03, 2014 1678 1678 1678 0 +21.13(+1.28%)
Jul 02, 2014 1655 1680 1651 1657 0 -16.51(-0.99%)
Jul 01, 2014 1643 1692 1649 1673 0 +21.96(+1.33%)
Jun 30, 2014 1639 1657 1631 1651 0 +4.31(+0.26%)
Jun 27, 2014 1628 1655 1632 1647 0 +6.89(+0.42%)
Jun 26, 2014 1618 1648 1613 1640 0 +6.04(+0.37%)
Jun 25, 2014 1603 1639 1602 1634 0 +8.63(+0.53%)
Jun 24, 2014 1617 1651 1619 1625 0 -6.14(-0.38%)
Jun 23, 2014 1628 1648 1625 1631 0 -6.78(-0.41%)
Jun 20, 2014 1628 1653 1627 1638 0 +3.26(+0.20%)
Jun 19, 2014 1636 1647 1621 1635 0 -8.14(-0.50%)
Jun 18, 2014 1623 1651 1619 1643 0 +10.75(+0.66%)
Jun 17, 2014 1592 1645 1598 1632 0 +28.42(+1.77%)
Jun 16, 2014 1605 1621 1593 1604 0 -11.58(-0.72%)
Jun 13, 2014 1616 1637 1608 1616 0 -0.01(-0.00%)
Jun 12, 2014 1598 1626 1602 1616 0 -2.58(-0.16%)
Jun 11, 2014 1606 1633 1610 1618 0 -16.70(-1.02%)
Jun 10, 2014 1634 1640 1620 1635 0 +24.19(+1.50%)
Jun 06, 2014 1603 1621 1594 1611 0 +14.63(+0.92%)
Jun 05, 2014 1564 1603 1557 1596 0 +30.33(+1.94%)
Jun 04, 2014 1555 1572 1552 1566 0 +6.30(+0.40%)
Jun 03, 2014 1533 1576 1547 1559 0 -102.14(-6.15%)
Jun 02, 2014 1651 1670 1631 1662 0 +13.32(+0.81%)
May 30, 2014 1652 1667 1642 1648 0 -1.31(-0.08%)
May 29, 2014 1645 1664 1640 1650 0 -5.22(-0.32%)
May 28, 2014 1643 1667 1644 1655 0 -15.89(-0.95%)
May 27, 2014 1648 1683 1651 1671 0 +16.66(+1.01%)
May 23, 2014 1654 1654 1654 0 +10.71(+0.65%)
May 22, 2014 1640 1652 1635 1643 0 +4.53(+0.28%)
May 21, 2014 1638 1655 1625 1639 0 +4.76(+0.29%)
May 20, 2014 1646 1650 1620 1634 0 -17.71(-1.07%)
May 19, 2014 1625 1656 1622 1652 0 +22.97(+1.41%)
May 16, 2014 1629 1635 1610 1629 0 -1.28(-0.08%)
May 15, 2014 1599 1640 1597 1630 0 -3.58(-0.22%)
May 14, 2014 1647 1671 1628 1634 0 -38.07(-2.28%)
May 13, 2014 1679 1701 1667 1672 0 -25.24(-1.49%)
May 12, 2014 1657 1703 1661 1697 0 +33.09(+1.99%)
May 09, 2014 1631 1668 1632 1664 0 +14.36(+0.87%)
May 08, 2014 1641 1677 1642 1649 0 -5.40(-0.33%)
May 07, 2014 1641 1663 1629 1655 0 +15.12(+0.92%)
May 06, 2014 1642 1671 1636 1640 0 -23.47(-1.41%)
May 05, 2014 1662 1679 1648 1663 0 -43.73(-2.56%)
May 02, 2014 1704 1740 1696 1707 0 +5.30(+0.31%)
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.