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, 2009 1111 1121 1066 1077 0 -26.02(-2.36%)
Apr 29, 2009 1077 1109 1058 1103 0 +43.52(+4.11%)
Apr 28, 2009 1046 1084 1031 1059 0 +7.56(+0.72%)
Apr 27, 2009 1065 1095 1039 1051 0 -34.20(-3.15%)
Apr 24, 2009 1057 1105 1039 1086 0 +35.36(+3.37%)
Apr 23, 2009 1050 1069 1012 1050 0 -3.16(-0.30%)
Apr 22, 2009 1068 1107 1033 1053 0 -34.66(-3.19%)
Apr 21, 2009 1012 1094 990.40 1088 0 +63.12(+6.16%)
Apr 20, 2009 1075 1093 1021 1025 0 -82.15(-7.42%)
Apr 17, 2009 1088 1129 1063 1107 0 +26.23(+2.43%)
Apr 16, 2009 1071 1096 1036 1081 0 +23.14(+2.19%)
Apr 15, 2009 1049 1073 1011 1058 0 +14.00(+1.34%)
Apr 14, 2009 1112 1128 1039 1044 0 -89.40(-7.89%)
Apr 13, 2009 1086 1139 1070 1133 0 +28.82(+2.61%)
Apr 10, 2009 1047 1108 1033 1104 0 +0.00(+0.00%)
Apr 09, 2009 1047 1108 1033 1104 0 +85.05(+8.34%)
Apr 08, 2009 1031 1041 996.54 1019 0 -4.15(-0.41%)
Apr 07, 2009 1043 1059 1017 1023 0 -40.59(-3.81%)
Apr 06, 2009 1070 1085 1042 1064 0 -25.43(-2.33%)
Apr 03, 2009 1061 1095 1044 1090 0 +18.04(+1.68%)
Apr 02, 2009 1064 1090 1045 1071 0 +23.84(+2.28%)
Apr 01, 2009 1005 1058 988.42 1048 0 +22.46(+2.19%)
Mar 31, 2009 1007 1046 995.35 1025 0 +34.47(+3.48%)
Mar 30, 2009 1005 1021 980.41 990.70 0 -37.51(-3.65%)
Mar 27, 2009 1041 1070 1019 1028 0 -31.84(-3.00%)
Mar 26, 2009 1040 1065 1016 1060 0 +29.65(+2.88%)
Mar 25, 2009 1015 1053 974.95 1030 0 +23.44(+2.33%)
Mar 24, 2009 1050 1074 999.72 1007 0 -59.71(-5.60%)
Mar 23, 2009 1005 1072 973.81 1067 0 +103.95(+10.80%)
Mar 20, 2009 984.10 999.87 951.63 962.73 0 -18.02(-1.84%)
Mar 19, 2009 1019 1032 972.70 980.74 0 -35.29(-3.47%)
Mar 18, 2009 945.08 1021 927.77 1016 0 +62.29(+6.53%)
Mar 17, 2009 906.33 957.20 896.44 953.74 0 +46.12(+5.08%)
Mar 16, 2009 933.84 955.29 899.48 907.62 0 -9.51(-1.04%)
Mar 13, 2009 931.96 947.69 899.66 917.13 0 -13.63(-1.46%)
Mar 12, 2009 856.22 935.51 834.44 930.76 0 +72.24(+8.41%)
Mar 11, 2009 861.54 888.24 837.14 858.52 0 -5.04(-0.58%)
Mar 10, 2009 794.28 866.83 784.47 863.57 0 +83.24(+10.67%)
Mar 09, 2009 783.35 808.79 768.21 780.33 0 -11.48(-1.45%)
Mar 06, 2009 808.16 826.67 764.11 791.80 0 -14.34(-1.78%)
Mar 05, 2009 847.52 860.27 802.47 806.14 0 -56.08(-6.50%)
Mar 04, 2009 885.10 896.48 836.99 862.22 0 -6.48(-0.75%)
Mar 03, 2009 914.71 921.17 857.84 868.70 0 -33.29(-3.69%)
Mar 02, 2009 923.83 938.54 895.61 901.98 0 -36.67(-3.91%)
Feb 27, 2009 942.67 972.16 921.97 938.65 0 -17.35(-1.81%)
Feb 26, 2009 959.40 997.16 940.46 956.00 0 +4.10(+0.43%)
Feb 25, 2009 954.57 980.36 906.44 951.91 0 -3.75(-0.39%)
Feb 24, 2009 909.24 959.18 892.15 955.66 0 +54.75(+6.08%)
Feb 23, 2009 930.72 948.11 896.28 900.91 0 -20.67(-2.24%)
Feb 20, 2009 925.08 945.33 883.54 921.58 0 -12.47(-1.33%)
Feb 19, 2009 976.10 987.15 930.09 934.04 0 -35.15(-3.63%)
Feb 18, 2009 994.49 1008 956.64 969.19 0 -18.82(-1.90%)
Feb 17, 2009 1015 1025 981.67 988.01 0 -41.86(-4.06%)
Feb 16, 2009 1070 1084 1023 1030 0 +0.00(+0.00%)
Feb 13, 2009 1070 1084 1023 1030 0 -41.06(-3.83%)
Feb 12, 2009 1031 1080 1023 1071 0 -5.05(-0.47%)
Feb 11, 2009 1062 1093 1044 1076 0 +20.38(+1.93%)
Feb 10, 2009 1108 1133 1051 1056 0 -60.59(-5.43%)
Feb 09, 2009 1110 1139 1088 1116 0 +5.51(+0.50%)
Feb 06, 2009 1048 1116 1041 1111 0 +65.69(+6.29%)
Feb 05, 2009 1015 1063 1001 1045 0 +25.13(+2.46%)
Feb 04, 2009 1022 1054 1007 1020 0 +1.61(+0.16%)
Feb 03, 2009 1040 1052 997.89 1018 0 -23.66(-2.27%)
Feb 02, 2009 1028 1056 1009 1042 0 +2.84(+0.27%)
Jan 30, 2009 1075 1089 1028 1039 0 -26.94(-2.53%)
Jan 29, 2009 1098 1114 1052 1066 0 -41.72(-3.77%)
Jan 28, 2009 1048 1119 1034 1108 0 +86.09(+8.43%)
Jan 27, 2009 1001 1034 986.54 1022 0 +27.49(+2.76%)
Jan 26, 2009 1007 1038 979.32 994.15 0 -9.02(-0.90%)
Jan 23, 2009 976.74 1015 955.48 1003 0 +14.68(+1.49%)
Jan 22, 2009 1019 1039 971.05 988.49 0 -52.34(-5.03%)
Jan 21, 2009 1007 1054 974.78 1041 0 +45.12(+4.53%)
Jan 20, 2009 1074 1085 991.70 995.71 0 -93.34(-8.57%)
Jan 19, 2009 1101 1120 1050 1089 0 +0.00(+0.00%)
Jan 16, 2009 1101 1120 1050 1089 0 -2.18(-0.20%)
Jan 15, 2009 1100 1126 1057 1091 0 -6.24(-0.57%)
Jan 14, 2009 1119 1141 1088 1097 0 -41.98(-3.68%)
Jan 13, 2009 1099 1147 1092 1139 0 +35.89(+3.25%)
Jan 12, 2009 1125 1144 1094 1104 0 -13.93(-1.25%)
Jan 09, 2009 1171 1179 1113 1117 0 -51.80(-4.43%)
Jan 08, 2009 1159 1185 1146 1169 0 +10.94(+0.94%)
Jan 07, 2009 1189 1202 1145 1158 0 -49.02(-4.06%)
Jan 06, 2009 1221 1233 1180 1207 0 -3.42(-0.28%)
Jan 05, 2009 1241 1247 1195 1211 0 -42.34(-3.38%)
Jan 02, 2009 1264 1273 1221 1253 0 -7.84(-0.62%)
Jan 01, 2009 1221 1269 1207 1261 0 +0.00(+0.00%)
Dec 31, 2008 1221 1269 1207 1261 0 +38.13(+3.12%)
Dec 30, 2008 1187 1229 1174 1223 0 +32.35(+2.72%)
Dec 29, 2008 1199 1213 1163 1190 0 -7.91(-0.66%)
Dec 26, 2008 1194 1207 1177 1198 0 +5.48(+0.46%)
Dec 25, 2008 1179 1198 1161 1193 0 +0.00(+0.00%)
Dec 24, 2008 1179 1198 1161 1193 0 +11.76(+1.00%)
Dec 23, 2008 1199 1210 1165 1181 0 -10.34(-0.87%)
Dec 22, 2008 1220 1235 1164 1192 0 -9.26(-0.77%)
Dec 19, 2008 1230 1249 1183 1201 0 -9.94(-0.82%)
Dec 18, 2008 1222 1251 1195 1211 0 -16.96(-1.38%)
Dec 17, 2008 1226 1257 1201 1228 0 -16.54(-1.33%)
Dec 16, 2008 1183 1251 1163 1244 0 +80.60(+6.93%)
Dec 15, 2008 1192 1205 1135 1164 0 -27.10(-2.28%)
Dec 12, 2008 1133 1199 1119 1191 0 +44.34(+3.87%)
Dec 11, 2008 1198 1221 1140 1146 0 -65.48(-5.40%)
Dec 10, 2008 1218 1242 1181 1212 0 +8.54(+0.71%)
Dec 09, 2008 1271 1289 1195 1203 0 -79.28(-6.18%)
Dec 08, 2008 1299 1316 1240 1283 0 +10.38(+0.82%)
Dec 05, 2008 1192 1278 1166 1272 0 +64.32(+5.33%)
Dec 04, 2008 1225 1275 1187 1208 0 -39.87(-3.20%)
Dec 03, 2008 1196 1268 1158 1248 0 +39.77(+3.29%)
Dec 02, 2008 1167 1218 1137 1208 0 +64.86(+5.67%)
Dec 01, 2008 1284 1309 1139 1143 0 -172.60(-13.12%)
Nov 28, 2008 1295 1323 1268 1316 0 +14.28(+1.10%)
Nov 27, 2008 1251 1310 1236 1301 0 +0.00(+0.00%)
Nov 26, 2008 1251 1310 1236 1301 0 +25.07(+1.96%)
Nov 25, 2008 1269 1297 1206 1276 0 +28.52(+2.29%)
Nov 24, 2008 1177 1269 1148 1248 0 +74.66(+6.36%)
Nov 21, 2008 1134 1193 1068 1173 0 +60.48(+5.44%)
Nov 20, 2008 1160 1213 1107 1113 0 -53.71(-4.60%)
Nov 19, 2008 1232 1272 1162 1166 0 -73.42(-5.92%)
Nov 18, 2008 1238 1268 1184 1240 0 +4.10(+0.33%)
Nov 17, 2008 1238 1289 1217 1236 0 -13.77(-1.10%)
Nov 14, 2008 1314 1336 1241 1250 0 -80.34(-6.04%)
Nov 13, 2008 1245 1341 1185 1330 0 +92.98(+7.52%)
Nov 12, 2008 1291 1330 1232 1237 0 -82.73(-6.27%)
Nov 11, 2008 1308 1358 1291 1320 0 -2.30(-0.17%)
Nov 10, 2008 1354 1372 1302 1322 0 -8.93(-0.67%)
Nov 07, 2008 1325 1348 1290 1331 0 +16.58(+1.26%)
Nov 06, 2008 1346 1387 1304 1314 0 -42.23(-3.11%)
Nov 05, 2008 1404 1427 1346 1356 0 -65.09(-4.58%)
Nov 04, 2008 1417 1446 1385 1422 0 +20.90(+1.49%)
Nov 03, 2008 1392 1420 1345 1401 0 +15.99(+1.15%)
Oct 31, 2008 1331 1396 1305 1385 0 +47.63(+3.56%)
Oct 30, 2008 1343 1359 1266 1337 0 +29.10(+2.22%)
Oct 29, 2008 1311 1360 1265 1308 0 -12.41(-0.94%)
Oct 28, 2008 1250 1334 1198 1320 0 +106.02(+8.73%)
Oct 27, 2008 1221 1280 1192 1214 0 -22.39(-1.81%)
Oct 24, 2008 1206 1288 1187 1237 0 -15.92(-1.27%)
Oct 23, 2008 1302 1325 1203 1253 0 -42.70(-3.30%)
Oct 22, 2008 1317 1354 1264 1295 0 -41.88(-3.13%)
Oct 21, 2008 1351 1396 1320 1337 0 -40.93(-2.97%)
Oct 20, 2008 1364 1403 1321 1378 0 +24.72(+1.83%)
Oct 17, 2008 1355 1421 1302 1353 0 -45.26(-3.24%)
Oct 16, 2008 1345 1421 1282 1399 0 +70.51(+5.31%)
Oct 15, 2008 1359 1432 1314 1328 0 -62.86(-4.52%)
Oct 14, 2008 1403 1466 1324 1391 0 +3.09(+0.22%)
Oct 13, 2008 1352 1414 1272 1388 0 +93.44(+7.22%)
Oct 10, 2008 1169 1361 1139 1295 0 +107.69(+9.07%)
Oct 09, 2008 1338 1364 1180 1187 0 -127.34(-9.69%)
Oct 08, 2008 1312 1410 1281 1314 0 -20.18(-1.51%)
Oct 07, 2008 1440 1474 1327 1334 0 -109.87(-7.61%)
Oct 06, 2008 1431 1495 1382 1444 0 -19.78(-1.35%)
Oct 03, 2008 1536 1577 1452 1464 0 -33.58(-2.24%)
Oct 02, 2008 1536 1566 1464 1498 0 -50.83(-3.28%)
Oct 01, 2008 1469 1579 1437 1548 0 +78.95(+5.37%)
Sep 30, 2008 1429 1515 1380 1469 0 +66.17(+4.72%)
Sep 29, 2008 1456 1507 1357 1403 0 -70.80(-4.80%)
Sep 26, 2008 1442 1512 1404 1474 0 +6.55(+0.45%)
Sep 25, 2008 1476 1523 1444 1468 0 +5.16(+0.35%)
Sep 24, 2008 1511 1543 1447 1462 0 -23.32(-1.57%)
Sep 23, 2008 1503 1559 1467 1486 0 -24.43(-1.62%)
Sep 22, 2008 1650 1668 1486 1510 0 -195.68(-11.47%)
Sep 19, 2008 1720 1855 1538 1706 0 +114.16(+7.17%)
Sep 18, 2008 1455 1620 1420 1592 0 +156.40(+10.90%)
Sep 17, 2008 1478 1515 1420 1435 0 -69.72(-4.63%)
Sep 16, 2008 1413 1510 1393 1505 0 +74.85(+5.23%)
Sep 15, 2008 1437 1497 1413 1430 0 -55.33(-3.72%)
Sep 12, 2008 1452 1501 1436 1485 0 +17.54(+1.19%)
Sep 11, 2008 1421 1476 1400 1468 0 +15.69(+1.08%)
Sep 10, 2008 1466 1481 1412 1452 0 +6.02(+0.42%)
Sep 09, 2008 1468 1498 1438 1446 0 -31.74(-2.15%)
Sep 08, 2008 1465 1495 1430 1478 0 +48.27(+3.38%)
Sep 05, 2008 1385 1440 1369 1430 0 +39.74(+2.86%)
Sep 04, 2008 1415 1434 1384 1390 0 -41.28(-2.88%)
Sep 03, 2008 1407 1444 1397 1431 0 +21.05(+1.49%)
Sep 02, 2008 1415 1433 1386 1410 0 +15.78(+1.13%)
Sep 01, 2008 1395 1407 1375 1394 0 +0.00(+0.00%)
Aug 29, 2008 1395 1407 1375 1394 0 -7.22(-0.52%)
Aug 28, 2008 1380 1404 1359 1402 0 +28.92(+2.11%)
Aug 27, 2008 1359 1390 1348 1373 0 +10.85(+0.80%)
Aug 26, 2008 1352 1374 1334 1362 0 +12.15(+0.90%)
Aug 25, 2008 1376 1390 1343 1350 0 -38.21(-2.75%)
Aug 22, 2008 1366 1397 1348 1388 0 +32.59(+2.40%)
Aug 21, 2008 1353 1372 1336 1355 0 -13.14(-0.96%)
Aug 20, 2008 1375 1394 1337 1368 0 -2.23(-0.16%)
Aug 19, 2008 1384 1399 1352 1371 0 -23.05(-1.65%)
Aug 18, 2008 1430 1438 1381 1394 0 -33.29(-2.33%)
Aug 15, 2008 1440 1463 1400 1427 0 +7.87(+0.55%)
Aug 14, 2008 1394 1431 1382 1419 0 +16.05(+1.14%)
Aug 13, 2008 1427 1441 1382 1403 0 -27.78(-1.94%)
Aug 12, 2008 1458 1473 1412 1431 0 -35.95(-2.45%)
Aug 11, 2008 1414 1480 1394 1467 0 +55.95(+3.97%)
Aug 08, 2008 1359 1421 1349 1411 0 +49.63(+3.65%)
Aug 07, 2008 1379 1410 1348 1361 0 -37.69(-2.69%)
Aug 06, 2008 1389 1411 1358 1399 0 -0.60(-0.04%)
Aug 05, 2008 1363 1403 1349 1400 0 +47.85(+3.54%)
Aug 04, 2008 1351 1377 1321 1352 0 -5.32(-0.39%)
Aug 01, 2008 1344 1370 1319 1357 0 +11.43(+0.85%)
Jul 31, 2008 1340 1372 1317 1346 0 -12.93(-0.95%)
Jul 30, 2008 1369 1391 1331 1358 0 -0.72(-0.05%)
Jul 29, 2008 1360 1368 1283 1359 0 +70.19(+5.45%)
Jul 28, 2008 1317 1335 1278 1289 0 -35.04(-2.65%)
Jul 25, 2008 1335 1359 1295 1324 0 -0.07(-0.01%)
Jul 24, 2008 1376 1396 1313 1324 0 -49.12(-3.58%)
Jul 23, 2008 1357 1407 1319 1373 0 +16.81(+1.24%)
Jul 22, 2008 1287 1366 1251 1356 0 +44.41(+3.38%)
Jul 21, 2008 1335 1351 1294 1312 0 -16.94(-1.27%)
Jul 18, 2008 1341 1359 1299 1329 0 -17.61(-1.31%)
Jul 17, 2008 1298 1371 1273 1347 0 +48.86(+3.77%)
Jul 16, 2008 1196 1308 1183 1298 0 +103.85(+8.70%)
Jul 15, 2008 1199 1248 1152 1194 0 -15.16(-1.25%)
Jul 14, 2008 1272 1280 1196 1209 0 -51.67(-4.10%)
Jul 11, 2008 1244 1284 1221 1261 0 +2.01(+0.16%)
Jul 10, 2008 1247 1291 1231 1259 0 +9.65(+0.77%)
Jul 09, 2008 1308 1319 1244 1249 0 -50.44(-3.88%)
Jul 08, 2008 1226 1306 1208 1299 0 +77.23(+6.32%)
Jul 07, 2008 1261 1276 1197 1222 0 -34.60(-2.75%)
Jul 04, 2008 1297 1317 1248 1257 0 +0.00(+0.00%)
Jul 03, 2008 1297 1317 1248 1257 0 -39.75(-3.07%)
Jul 02, 2008 1346 1382 1288 1297 0 -48.86(-3.63%)
Jul 01, 2008 1323 1359 1299 1345 0 +19.08(+1.44%)
Jun 30, 2008 1348 1371 1315 1326 0 -28.00(-2.07%)
Jun 27, 2008 1358 1393 1338 1354 0 -5.43(-0.40%)
Jun 26, 2008 1369 1393 1340 1360 0 -17.65(-1.28%)
Jun 25, 2008 1370 1426 1358 1377 0 +10.59(+0.77%)
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.