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 30, 2010 1178 1208 1176 1194 0 -2.85(-0.24%)
Jul 29, 2010 1172 1213 1181 1196 0 +2.43(+0.20%)
Jul 28, 2010 1179 1217 1185 1194 0 -6.35(-0.53%)
Jul 27, 2010 1175 1214 1189 1200 0 +9.59(+0.81%)
Jul 26, 2010 1143 1193 1153 1191 0 +26.50(+2.28%)
Jul 23, 2010 1124 1170 1134 1164 0 +11.64(+1.01%)
Jul 22, 2010 1115 1158 1119 1153 0 +37.71(+3.38%)
Jul 21, 2010 1125 1160 1113 1115 0 -30.72(-2.68%)
Jul 20, 2010 1105 1148 1111 1146 0 +11.95(+1.05%)
Jul 19, 2010 1117 1146 1121 1134 0 -1.41(-0.12%)
Jul 16, 2010 1147 1174 1130 1135 0 -44.31(-3.76%)
Jul 15, 2010 1176 1194 1159 1179 0 -7.21(-0.61%)
Jul 14, 2010 1190 1205 1176 1187 0 -20.59(-1.71%)
Jul 13, 2010 1169 1211 1178 1207 0 +36.91(+3.15%)
Jul 12, 2010 1156 1185 1161 1170 0 -8.32(-0.71%)
Jul 09, 2010 1145 1181 1158 1179 0 +13.25(+1.14%)
Jul 08, 2010 1149 1179 1147 1165 0 +2.89(+0.25%)
Jul 07, 2010 1100 1164 1123 1163 0 +39.87(+3.55%)
Jul 06, 2010 1114 1150 1113 1123 0 +1.43(+0.13%)
Jul 02, 2010 1116 1141 1115 1121 0 -8.50(-0.75%)
Jul 01, 2010 1126 1154 1109 1130 0 -12.37(-1.08%)
Jun 30, 2010 1139 1175 1140 1142 0 -16.80(-1.45%)
Jun 29, 2010 1146 1181 1150 1159 0 -24.55(-2.07%)
Jun 25, 2010 1155 1194 1166 1183 0 +9.68(+0.82%)
Jun 24, 2010 1159 1194 1168 1174 0 -13.19(-1.11%)
Jun 23, 2010 1172 1206 1181 1187 0 -10.89(-0.91%)
Jun 22, 2010 1189 1224 1194 1198 0 -8.12(-0.67%)
Jun 21, 2010 1208 1232 1201 1206 0 -8.46(-0.70%)
Jun 18, 2010 1196 1226 1200 1214 0 -0.72(-0.06%)
Jun 17, 2010 1198 1226 1202 1215 0 +0.19(+0.02%)
Jun 16, 2010 1188 1225 1203 1215 0 -1.92(-0.16%)
Jun 15, 2010 1183 1220 1190 1217 0 +19.91(+1.66%)
Jun 14, 2010 1177 1222 1190 1197 0 +0.89(+0.07%)
Jun 11, 2010 1180 1198 1172 1196 0 +5.00(+0.42%)
Jun 10, 2010 1159 1194 1167 1191 0 +30.57(+2.63%)
Jun 09, 2010 1165 1186 1153 1160 0 -16.01(-1.36%)
Jun 08, 2010 1164 1182 1152 1176 0 +10.50(+0.90%)
Jun 07, 2010 1154 1190 1161 1166 0 -4.79(-0.41%)
Jun 04, 2010 1176 1209 1167 1171 0 -50.86(-4.16%)
Jun 03, 2010 1205 1235 1208 1222 0 -3.54(-0.29%)
Jun 02, 2010 1178 1229 1188 1225 0 +31.96(+2.68%)
Jun 01, 2010 1197 1227 1191 1193 0 -27.70(-2.27%)
May 28, 2010 1221 1221 1221 0 -21.46(-1.73%)
May 27, 2010 1212 1248 1214 1242 0 +29.64(+2.44%)
May 26, 2010 1191 1231 1204 1213 0 +3.60(+0.30%)
May 25, 2010 1169 1215 1179 1209 0 +1.26(+0.10%)
May 24, 2010 1203 1238 1205 1208 0 -23.48(-1.91%)
May 21, 2010 1201 1240 1194 1231 0 +22.35(+1.85%)
May 20, 2010 1205 1258 1204 1209 0 -55.74(-4.41%)
May 19, 2010 1247 1292 1251 1265 0 -8.69(-0.68%)
May 18, 2010 1289 1321 1266 1273 0 -30.25(-2.32%)
May 17, 2010 1279 1318 1275 1304 0 +8.75(+0.68%)
May 14, 2010 1297 1317 1284 1295 0 -27.89(-2.11%)
May 13, 2010 1322 1345 1315 1323 0 -17.84(-1.33%)
May 12, 2010 1316 1347 1313 1341 0 +14.24(+1.07%)
May 11, 2010 1326 1344 1294 1326 0 +17.60(+1.34%)
May 10, 2010 1275 1322 1279 1309 0 +49.50(+3.93%)
May 07, 2010 1264 1292 1245 1259 0 -10.20(-0.80%)
May 06, 2010 1298 1317 1209 1270 0 -39.11(-2.99%)
May 05, 2010 1313 1328 1295 1309 0 -6.75(-0.51%)
May 04, 2010 1326 1337 1304 1315 0 -26.83(-2.00%)
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.