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 29, 2016 1552 1578 1539 1558 0 +2.60(+0.17%)
Apr 28, 2016 1551 1582 1532 1555 0 -8.56(-0.55%)
Apr 27, 2016 1551 1585 1531 1564 0 -1.48(-0.09%)
Apr 26, 2016 1538 1574 1528 1565 0 +35.66(+2.33%)
Apr 25, 2016 1539 1545 1513 1530 0 -13.93(-0.90%)
Apr 22, 2016 1526 1553 1517 1544 0 +17.93(+1.18%)
Apr 21, 2016 1536 1551 1520 1526 0 -10.24(-0.67%)
Apr 20, 2016 1509 1544 1498 1536 0 +25.60(+1.69%)
Apr 19, 2016 1493 1517 1478 1510 0 +22.14(+1.49%)
Apr 18, 2016 1460 1495 1450 1488 0 +14.59(+0.99%)
Apr 15, 2016 1475 1489 1458 1474 0 -2.60(-0.18%)
Apr 14, 2016 1459 1496 1450 1476 0 +10.54(+0.72%)
Apr 13, 2016 1424 1475 1420 1466 0 +55.96(+3.97%)
Apr 12, 2016 1384 1416 1374 1410 0 +30.18(+2.19%)
Apr 11, 2016 1377 1406 1369 1380 0 +12.39(+0.91%)
Apr 08, 2016 1375 1396 1359 1367 0 +9.59(+0.71%)
Apr 07, 2016 1389 1396 1346 1358 0 -42.30(-3.02%)
Apr 06, 2016 1391 1410 1375 1400 0 +11.19(+0.81%)
Apr 05, 2016 1401 1413 1381 1389 0 -27.24(-1.92%)
Apr 04, 2016 1420 1432 1401 1416 0 -5.29(-0.37%)
Apr 01, 2016 1418 1435 1388 1421 0 -8.93(-0.62%)
Mar 31, 2016 1441 1463 1418 1430 0 -14.85(-1.03%)
Mar 30, 2016 1439 1464 1431 1445 0 +10.91(+0.76%)
Mar 29, 2016 1421 1441 1387 1434 0 -0.66(-0.05%)
Mar 28, 2016 1442 1451 1421 1435 0 -1.49(-0.10%)
Mar 24, 2016 1436 1436 1436 1436 0 -4.53(-0.31%)
Mar 23, 2016 1460 1466 1435 1441 0 -23.63(-1.61%)
Mar 22, 2016 1460 1474 1442 1464 0 -5.35(-0.36%)
Mar 21, 2016 1470 1486 1452 1470 0 -1.64(-0.11%)
Mar 18, 2016 1460 1497 1448 1471 0 +18.90(+1.30%)
Mar 17, 2016 1412 1458 1397 1452 0 +38.14(+2.70%)
Mar 16, 2016 1418 1439 1396 1414 0 -4.81(-0.34%)
Mar 15, 2016 1428 1437 1409 1419 0 -21.67(-1.50%)
Mar 14, 2016 1449 1460 1425 1441 0 -11.69(-0.80%)
Mar 11, 2016 1431 1457 1417 1452 0 +35.50(+2.51%)
Mar 10, 2016 1404 1424 1378 1417 0 +22.25(+1.60%)
Mar 09, 2016 1418 1429 1386 1395 0 -16.43(-1.16%)
Mar 08, 2016 1445 1454 1402 1411 0 -48.13(-3.30%)
Mar 07, 2016 1445 1468 1437 1459 0 +7.13(+0.49%)
Mar 04, 2016 1440 1463 1421 1452 0 +20.03(+1.40%)
Mar 03, 2016 1392 1439 1385 1432 0 +38.12(+2.73%)
Mar 02, 2016 1360 1397 1349 1394 0 +33.39(+2.45%)
Mar 01, 2016 1318 1369 1307 1361 0 +49.66(+3.79%)
Feb 29, 2016 1343 1351 1307 1311 0 -29.91(-2.23%)
Feb 26, 2016 1332 1356 1311 1341 0 +21.90(+1.66%)
Feb 25, 2016 1309 1328 1289 1319 0 +9.14(+0.70%)
Feb 24, 2016 1297 1316 1265 1310 0 -7.88(-0.60%)
Feb 23, 2016 1348 1353 1307 1318 0 -33.48(-2.48%)
Feb 22, 2016 1349 1364 1339 1351 0 +18.03(+1.35%)
Feb 19, 2016 1320 1345 1311 1333 0 +7.56(+0.57%)
Feb 18, 2016 1339 1347 1310 1326 0 -9.75(-0.73%)
Feb 17, 2016 1349 1368 1327 1335 0 -1.84(-0.14%)
Feb 16, 2016 1325 1354 1302 1337 0 +31.71(+2.43%)
Feb 12, 2016 1306 1306 1306 1306 0 +51.74(+4.13%)
Feb 11, 2016 1255 1275 1234 1254 0 -29.37(-2.29%)
Feb 10, 2016 1287 1296 1281 1283 0 -8.18(-0.63%)
Feb 09, 2016 1271 1303 1264 1291 0 +2.64(+0.20%)
Feb 08, 2016 1280 1302 1258 1289 0 -7.19(-0.55%)
Feb 05, 2016 1316 1337 1291 1296 0 -19.55(-1.49%)
Feb 04, 2016 1302 1340 1291 1315 0 +12.98(+1.00%)
Feb 03, 2016 1290 1311 1247 1302 0 +26.46(+2.07%)
Feb 02, 2016 1290 1303 1263 1276 0 -30.51(-2.34%)
Feb 01, 2016 1313 1325 1287 1306 0 -15.56(-1.18%)
Jan 29, 2016 1300 1334 1281 1322 0 +15.49(+1.19%)
Jan 28, 2016 1290 1334 1282 1307 0 +39.73(+3.14%)
Jan 27, 2016 1244 1308 1228 1267 0 +23.66(+1.90%)
Jan 26, 2016 1209 1258 1206 1243 0 +41.68(+3.47%)
Jan 25, 2016 1239 1246 1196 1201 0 -45.68(-3.66%)
Jan 22, 2016 1241 1270 1225 1247 0 +22.14(+1.81%)
Jan 21, 2016 1240 1268 1216 1225 0 -27.33(-2.18%)
Jan 20, 2016 1242 1270 1207 1252 0 -10.70(-0.85%)
Jan 19, 2016 1293 1308 1255 1263 0 -12.40(-0.97%)
Jan 15, 2016 1275 1275 1275 1275 0 -31.00(-2.37%)
Jan 14, 2016 1310 1325 1282 1306 0 +3.28(+0.25%)
Jan 13, 2016 1346 1363 1293 1303 0 -62.27(-4.56%)
Jan 12, 2016 1385 1396 1345 1365 0 -8.81(-0.64%)
Jan 11, 2016 1384 1408 1360 1374 0 -2.30(-0.17%)
Jan 08, 2016 1416 1425 1371 1377 0 -24.32(-1.74%)
Jan 07, 2016 1410 1427 1393 1401 0 -35.19(-2.45%)
Jan 06, 2016 1418 1451 1414 1436 0 -5.32(-0.37%)
Jan 05, 2016 1444 1463 1428 1441 0 -6.91(-0.48%)
Jan 04, 2016 1469 1482 1432 1448 0 -44.00(-2.95%)
Dec 31, 2015 1492 1492 1492 1492 0 -24.36(-1.61%)
Dec 30, 2015 1530 1544 1513 1517 0 -16.77(-1.09%)
Dec 29, 2015 1526 1542 1518 1533 0 +17.12(+1.13%)
Dec 28, 2015 1522 1533 1498 1516 0 -9.91(-0.65%)
Dec 24, 2015 1526 1526 1526 1526 0 +8.23(+0.54%)
Dec 23, 2015 1506 1523 1492 1518 0 +19.53(+1.30%)
Dec 22, 2015 1494 1504 1470 1498 0 +9.97(+0.67%)
Dec 21, 2015 1482 1508 1467 1488 0 +10.40(+0.70%)
Dec 18, 2015 1502 1512 1459 1478 0 -36.50(-2.41%)
Dec 17, 2015 1541 1551 1504 1515 0 -24.99(-1.62%)
Dec 16, 2015 1542 1550 1503 1540 0 +5.67(+0.37%)
Dec 15, 2015 1518 1544 1508 1534 0 +32.49(+2.16%)
Dec 14, 2015 1505 1539 1481 1501 0 -11.58(-0.77%)
Dec 11, 2015 1518 1535 1497 1513 0 -32.54(-2.11%)
Dec 10, 2015 1545 1564 1529 1546 0 +0.42(+0.03%)
Dec 09, 2015 1559 1583 1533 1545 0 -23.44(-1.49%)
Dec 08, 2015 1588 1597 1554 1569 0 -37.13(-2.31%)
Dec 07, 2015 1652 1663 1595 1606 0 -52.11(-3.14%)
Dec 04, 2015 1640 1673 1629 1658 0 +20.42(+1.25%)
Dec 03, 2015 1669 1678 1633 1637 0 -19.89(-1.20%)
Dec 02, 2015 1694 1700 1652 1657 0 -35.63(-2.10%)
Dec 01, 2015 1696 1708 1675 1693 0 +2.49(+0.15%)
Nov 30, 2015 1697 1707 1682 1690 0 -2.60(-0.15%)
Nov 27, 2015 1691 1705 1674 1693 0 +3.15(+0.19%)
Nov 25, 2015 1690 1690 1690 1690 0 -2.89(-0.17%)
Nov 24, 2015 1676 1699 1663 1693 0 -4.02(-0.24%)
Nov 23, 2015 1697 1705 1694 1697 0 +6.55(+0.39%)
Nov 20, 2015 1682 1698 1673 1690 0 +14.73(+0.88%)
Nov 19, 2015 1683 1693 1662 1675 0 -10.93(-0.65%)
Nov 18, 2015 1665 1689 1647 1686 0 +27.15(+1.64%)
Nov 17, 2015 1660 1683 1647 1659 0 +1.97(+0.12%)
Nov 16, 2015 1632 1660 1616 1657 0 +20.62(+1.26%)
Nov 13, 2015 1650 1663 1626 1637 0 -23.77(-1.43%)
Nov 12, 2015 1688 1698 1656 1660 0 -39.16(-2.30%)
Nov 11, 2015 1728 1738 1695 1700 0 -22.89(-1.33%)
Nov 10, 2015 1719 1742 1702 1722 0 -2.30(-0.13%)
Nov 09, 2015 1739 1748 1710 1725 0 -10.31(-0.59%)
Nov 06, 2015 1705 1755 1685 1735 0 +44.90(+2.66%)
Nov 05, 2015 1661 1704 1658 1690 0 +28.36(+1.71%)
Nov 04, 2015 1658 1672 1627 1662 0 +10.10(+0.61%)
Nov 03, 2015 1640 1663 1632 1652 0 +8.03(+0.49%)
Nov 02, 2015 1617 1650 1611 1644 0 +30.81(+1.91%)
Oct 30, 2015 1641 1652 1600 1613 0 -30.53(-1.86%)
Oct 29, 2015 1642 1677 1624 1643 0 -2.92(-0.18%)
Oct 28, 2015 1583 1652 1569 1646 0 +71.07(+4.51%)
Oct 27, 2015 1591 1603 1560 1575 0 -25.42(-1.59%)
Oct 26, 2015 1610 1618 1582 1601 0 -11.74(-0.73%)
Oct 23, 2015 1586 1616 1575 1612 0 +40.13(+2.55%)
Oct 22, 2015 1555 1594 1550 1572 0 +25.07(+1.62%)
Oct 21, 2015 1580 1591 1544 1547 0 -29.65(-1.88%)
Oct 20, 2015 1557 1582 1550 1577 0 +18.43(+1.18%)
Oct 19, 2015 1551 1572 1546 1558 0 +0.56(+0.04%)
Oct 16, 2015 1565 1574 1536 1558 0 -4.52(-0.29%)
Oct 15, 2015 1543 1569 1521 1562 0 +25.62(+1.67%)
Oct 14, 2015 1582 1588 1531 1537 0 -52.79(-3.32%)
Oct 13, 2015 1598 1611 1583 1590 0 -13.45(-0.84%)
Oct 12, 2015 1590 1610 1579 1603 0 +11.18(+0.70%)
Oct 09, 2015 1617 1625 1585 1592 0 -22.98(-1.42%)
Oct 08, 2015 1593 1620 1583 1615 0 +14.15(+0.88%)
Oct 07, 2015 1576 1606 1567 1601 0 +33.81(+2.16%)
Oct 06, 2015 1561 1578 1543 1567 0 +2.67(+0.17%)
Oct 05, 2015 1543 1574 1538 1564 0 +30.63(+2.00%)
Oct 02, 2015 1522 1538 1480 1534 0 -13.97(-0.90%)
Oct 01, 2015 1557 1565 1528 1548 0 -9.37(-0.60%)
Sep 30, 2015 1558 1565 1540 1557 0 +15.03(+0.97%)
Sep 29, 2015 1534 1550 1521 1542 0 +11.36(+0.74%)
Sep 28, 2015 1536 1546 1518 1531 0 -13.98(-0.91%)
Sep 25, 2015 1553 1571 1536 1545 0 +9.36(+0.61%)
Sep 24, 2015 1511 1538 1504 1535 0 +10.76(+0.71%)
Sep 23, 2015 1521 1538 1506 1524 0 +9.48(+0.63%)
Sep 22, 2015 1510 1525 1496 1515 0 -13.44(-0.88%)
Sep 21, 2015 1515 1537 1509 1528 0 +24.38(+1.62%)
Sep 18, 2015 1509 1521 1486 1504 0 -28.17(-1.84%)
Sep 17, 2015 1566 1587 1523 1532 0 -34.96(-2.23%)
Sep 16, 2015 1560 1576 1545 1567 0 +7.09(+0.45%)
Sep 15, 2015 1541 1568 1538 1560 0 +24.18(+1.57%)
Sep 14, 2015 1531 1551 1523 1536 0 +2.85(+0.19%)
Sep 11, 2015 1532 1544 1513 1533 0 -11.85(-0.77%)
Sep 10, 2015 1530 1558 1524 1545 0 +11.57(+0.75%)
Sep 09, 2015 1556 1564 1530 1533 0 -10.96(-0.71%)
Sep 08, 2015 1531 1551 1514 1544 0 +36.96(+2.45%)
Sep 04, 2015 1507 1507 1507 1507 0 -9.37(-0.62%)
Sep 03, 2015 1510 1533 1503 1517 0 +6.60(+0.44%)
Sep 02, 2015 1505 1517 1481 1510 0 +21.84(+1.47%)
Sep 01, 2015 1524 1534 1481 1488 0 -64.31(-4.14%)
Aug 31, 2015 1528 1558 1520 1552 0 +14.14(+0.92%)
Aug 28, 2015 1521 1552 1515 1538 0 +9.44(+0.62%)
Aug 27, 2015 1510 1547 1496 1529 0 +33.06(+2.21%)
Aug 26, 2015 1478 1500 1452 1496 0 +50.41(+3.49%)
Aug 25, 2015 1506 1516 1442 1445 0 -29.19(-1.98%)
Aug 24, 2015 1483 1528 1449 1475 0 -70.25(-4.55%)
Aug 21, 2015 1544 1565 1527 1545 0 -15.95(-1.02%)
Aug 20, 2015 1593 1603 1558 1561 0 -46.90(-2.92%)
Aug 19, 2015 1627 1636 1603 1608 0 -27.06(-1.66%)
Aug 18, 2015 1644 1655 1624 1635 0 -9.99(-0.61%)
Aug 17, 2015 1635 1660 1617 1645 0 -1.67(-0.10%)
Aug 14, 2015 1624 1650 1619 1646 0 +22.39(+1.38%)
Aug 13, 2015 1621 1639 1608 1624 0 +3.39(+0.21%)
Aug 12, 2015 1636 1645 1598 1621 0 -28.81(-1.75%)
Aug 11, 2015 1653 1667 1635 1649 0 -20.81(-1.25%)
Aug 10, 2015 1655 1677 1647 1670 0 +25.65(+1.56%)
Aug 07, 2015 1653 1668 1633 1645 0 -13.32(-0.80%)
Aug 06, 2015 1672 1683 1648 1658 0 -13.86(-0.83%)
Aug 05, 2015 1669 1692 1659 1672 0 +11.06(+0.67%)
Aug 04, 2015 1658 1680 1650 1661 0 +4.30(+0.26%)
Aug 03, 2015 1658 1672 1639 1656 0 -1.86(-0.11%)
Jul 31, 2015 1660 1668 1639 1658 0 -0.17(-0.01%)
Jul 30, 2015 1655 1683 1646 1658 0 +0.37(+0.02%)
Jul 29, 2015 1647 1680 1633 1658 0 +16.93(+1.03%)
Jul 28, 2015 1645 1654 1622 1641 0 +4.58(+0.28%)
Jul 27, 2015 1646 1654 1622 1637 0 -19.97(-1.21%)
Jul 24, 2015 1687 1695 1650 1657 0 -20.34(-1.21%)
Jul 23, 2015 1704 1715 1666 1677 0 -26.60(-1.56%)
Jul 22, 2015 1680 1712 1677 1704 0 +17.51(+1.04%)
Jul 21, 2015 1694 1715 1677 1686 0 -6.03(-0.36%)
Jul 20, 2015 1685 1700 1669 1692 0 +8.69(+0.52%)
Jul 17, 2015 1709 1710 1664 1683 0 -29.15(-1.70%)
Jul 16, 2015 1718 1731 1703 1713 0 +4.19(+0.25%)
Jul 15, 2015 1709 1722 1699 1708 0 +4.87(+0.29%)
Jul 14, 2015 1697 1708 1683 1703 0 +0.10(+0.01%)
Jul 13, 2015 1701 1713 1688 1703 0 +13.59(+0.80%)
Jul 10, 2015 1690 1713 1676 1690 0 +20.56(+1.23%)
Jul 09, 2015 1669 1683 1650 1669 0 +20.55(+1.25%)
Jul 08, 2015 1650 1661 1635 1649 0 -15.27(-0.92%)
Jul 07, 2015 1691 1698 1642 1664 0 -32.24(-1.90%)
Jul 06, 2015 1685 1704 1668 1696 0 -10.10(-0.59%)
Jul 02, 2015 1706 1706 1706 1706 0 -27.50(-1.59%)
Jul 01, 2015 1731 1746 1712 1734 0 +18.72(+1.09%)
Jun 30, 2015 1727 1738 1705 1715 0 +2.40(+0.14%)
Jun 29, 2015 1730 1746 1708 1713 0 -34.57(-1.98%)
Jun 26, 2015 1742 1758 1732 1747 0 +11.69(+0.67%)
Jun 25, 2015 1733 1744 1718 1736 0 +11.23(+0.65%)
Jun 24, 2015 1726 1740 1716 1724 0 -8.27(-0.48%)
Jun 23, 2015 1719 1740 1712 1733 0 +14.97(+0.87%)
Jun 22, 2015 1712 1727 1701 1718 0 +18.22(+1.07%)
Jun 19, 2015 1697 1710 1682 1699 0 +2.45(+0.14%)
Jun 18, 2015 1685 1702 1668 1697 0 +16.89(+1.01%)
Jun 17, 2015 1712 1718 1673 1680 0 -27.20(-1.59%)
Jun 16, 2015 1683 1713 1673 1707 0 +23.07(+1.37%)
Jun 15, 2015 1672 1694 1656 1684 0 -2.72(-0.16%)
Jun 12, 2015 1688 1693 1674 1687 0 -3.22(-0.19%)
Jun 11, 2015 1696 1705 1674 1690 0 -7.85(-0.46%)
Jun 10, 2015 1673 1710 1668 1698 0 +31.41(+1.88%)
Jun 09, 2015 1655 1677 1641 1667 0 +16.80(+1.02%)
Jun 08, 2015 1643 1661 1638 1650 0 +2.59(+0.16%)
Jun 05, 2015 1623 1649 1616 1647 0 +33.04(+2.05%)
Jun 04, 2015 1620 1630 1606 1614 0 -15.80(-0.97%)
Jun 03, 2015 1611 1637 1603 1630 0 +23.95(+1.49%)
Jun 02, 2015 1583 1613 1578 1606 0 +21.66(+1.37%)
Jun 01, 2015 1594 1601 1570 1584 0 -1.11(-0.07%)
May 29, 2015 1595 1599 1571 1585 0 -10.70(-0.67%)
May 28, 2015 1590 1600 1580 1596 0 +1.48(+0.09%)
May 27, 2015 1584 1600 1572 1595 0 +12.33(+0.78%)
May 26, 2015 1587 1598 1568 1582 0 -10.30(-0.65%)
May 22, 2015 1593 1593 1593 1593 0 -7.24(-0.45%)
May 21, 2015 1600 1611 1589 1600 0 -2.45(-0.15%)
May 20, 2015 1613 1616 1592 1602 0 -9.64(-0.60%)
May 19, 2015 1597 1616 1591 1612 0 +16.02(+1.00%)
May 18, 2015 1571 1601 1567 1596 0 +24.10(+1.53%)
May 15, 2015 1595 1602 1559 1572 0 -26.22(-1.64%)
May 14, 2015 1599 1606 1586 1598 0 +7.30(+0.46%)
May 13, 2015 1588 1600 1573 1591 0 +2.06(+0.13%)
May 12, 2015 1575 1595 1561 1589 0 +10.03(+0.64%)
May 11, 2015 1572 1587 1561 1579 0 +7.03(+0.45%)
May 08, 2015 1579 1586 1557 1572 0 +3.18(+0.20%)
May 07, 2015 1579 1589 1559 1568 0 -12.57(-0.80%)
May 06, 2015 1571 1586 1560 1581 0 +14.38(+0.92%)
May 05, 2015 1567 1588 1557 1567 0 -5.25(-0.33%)
May 04, 2015 1557 1580 1548 1572 0 +17.96(+1.16%)
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.