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 (%)
Jul 31, 2009 1095 1136 1098 1123 0 +12.71(+1.15%)
Jul 30, 2009 1092 1123 1087 1110 0 +16.64(+1.52%)
Jul 29, 2009 1086 1103 1072 1093 0 -3.81(-0.35%)
Jul 28, 2009 1063 1107 1068 1097 0 +10.14(+0.93%)
Jul 27, 2009 1062 1091 1051 1087 0 +23.03(+2.16%)
Jul 24, 2009 1050 1075 1043 1064 0 -4.27(-0.40%)
Jul 23, 2009 1010 1075 1021 1068 0 +40.10(+3.90%)
Jul 22, 2009 992.12 1046 1003 1028 0 -1.70(-0.17%)
Jul 21, 2009 1033 1051 1010 1030 0 -4.61(-0.45%)
Jun 26, 2009 1016 1043 1004 1034 0 +15.22(+1.49%)
Jun 25, 2009 996.61 1023 984.17 1019 0 +23.36(+2.35%)
Jun 24, 2009 1003 1013 987.96 995.86 0 -0.47(-0.05%)
Jun 23, 2009 998.71 1024 983.03 996.33 0 -14.26(-1.41%)
Jun 22, 2009 1031 1045 1008 1011 0 -28.10(-2.71%)
Jun 19, 2009 1036 1049 1015 1039 0 +10.37(+1.01%)
Jun 18, 2009 1008 1037 1000 1028 0 +21.89(+2.18%)
Jun 17, 2009 1019 1031 989.68 1006 0 -14.95(-1.46%)
Jun 16, 2009 1038 1046 1014 1021 0 -11.61(-1.12%)
Jun 15, 2009 1054 1063 1017 1033 0 -32.91(-3.09%)
Jun 12, 2009 1055 1073 1047 1066 0 +3.78(+0.36%)
Jun 11, 2009 1054 1084 1046 1062 0 +10.71(+1.02%)
Jun 10, 2009 1074 1079 1038 1051 0 -16.94(-1.59%)
Jun 09, 2009 1069 1080 1052 1068 0 +2.74(+0.26%)
Jun 08, 2009 1063 1077 1045 1066 0 +9.49(+0.90%)
Jun 05, 2009 1089 1096 1043 1056 0 -24.68(-2.28%)
Jun 04, 2009 1058 1087 1044 1081 0 +26.60(+2.52%)
Jun 03, 2009 1059 1074 1036 1054 0 -11.51(-1.08%)
Jun 02, 2009 1069 1085 1049 1066 0 -6.35(-0.59%)
Jun 01, 2009 1066 1091 1052 1072 0 +14.34(+1.36%)
May 29, 2009 1040 1064 1024 1058 0 +20.25(+1.95%)
May 28, 2009 1037 1051 1011 1037 0 +6.78(+0.66%)
May 27, 2009 1070 1077 1026 1031 0 -42.35(-3.95%)
May 26, 2009 1021 1081 1016 1073 0 +48.32(+4.72%)
May 25, 2009 1032 1047 1015 1025 0 +0.00(+0.00%)
May 22, 2009 1032 1047 1015 1025 0 -5.13(-0.50%)
May 21, 2009 1040 1056 1014 1030 0 -17.16(-1.64%)
May 20, 2009 1095 1116 1040 1047 0 -38.99(-3.59%)
May 19, 2009 1116 1128 1080 1086 0 -40.70(-3.61%)
May 18, 2009 1070 1132 1065 1127 0 +77.65(+7.40%)
May 15, 2009 1072 1079 1038 1049 0 -27.37(-2.54%)
May 14, 2009 1066 1090 1051 1076 0 +14.04(+1.32%)
May 13, 2009 1100 1109 1058 1062 0 -54.04(-4.84%)
May 12, 2009 1142 1159 1094 1116 0 -16.94(-1.49%)
May 11, 2009 1143 1167 1117 1133 0 -32.03(-2.75%)
May 08, 2009 1133 1173 1118 1165 0 +49.58(+4.44%)
May 07, 2009 1162 1175 1103 1116 0 -32.90(-2.86%)
May 06, 2009 1129 1162 1108 1149 0 +32.33(+2.90%)
May 05, 2009 1124 1144 1088 1116 0 -20.20(-1.78%)
May 04, 2009 1098 1139 1071 1137 0 +79.74(+7.55%)
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.