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, 2018 2446 2456 2409 2433 0 -10.07(-0.41%)
Jul 30, 2018 2456 2478 2436 2443 0 -11.64(-0.47%)
Jul 27, 2018 2471 2490 2437 2455 0 -13.62(-0.55%)
Jul 26, 2018 2476 2506 2445 2468 0 -6.44(-0.26%)
Jul 25, 2018 2486 2509 2450 2475 0 -29.04(-1.16%)
Jul 24, 2018 2524 2538 2481 2504 0 -23.25(-0.92%)
Jul 23, 2018 2504 2541 2493 2527 0 +24.91(+1.00%)
Jul 20, 2018 2483 2515 2467 2502 0 +21.59(+0.87%)
Jul 19, 2018 2467 2500 2452 2480 0 +14.09(+0.57%)
Jul 18, 2018 2444 2476 2433 2466 0 +25.05(+1.03%)
Jul 17, 2018 2437 2462 2424 2441 0 +2.28(+0.09%)
Jul 16, 2018 2422 2449 2415 2439 0 +21.58(+0.89%)
Jul 13, 2018 2426 2451 2406 2417 0 -13.98(-0.57%)
Jul 12, 2018 2465 2472 2400 2431 0 -5.30(-0.22%)
Jul 11, 2018 2431 2463 2421 2437 0 -2.97(-0.12%)
Jul 10, 2018 2470 2481 2419 2440 0 -28.60(-1.16%)
Jul 09, 2018 2430 2475 2420 2468 0 +51.13(+2.12%)
Jul 06, 2018 2401 2427 2385 2417 0 +13.70(+0.57%)
Jul 05, 2018 2406 2413 2382 2403 0 +12.83(+0.54%)
Jul 03, 2018 2391 2391 2391 2391 0 -10.29(-0.43%)
Jul 02, 2018 2367 2405 2363 2401 0 +21.20(+0.89%)
Jun 29, 2018 2409 2425 2376 2380 0 -10.96(-0.46%)
Jun 28, 2018 2386 2410 2365 2391 0 +5.00(+0.21%)
Jun 27, 2018 2430 2452 2382 2386 0 -48.76(-2.00%)
Jun 26, 2018 2450 2457 2418 2434 0 -12.31(-0.50%)
Jun 25, 2018 2452 2467 2423 2447 0 -15.66(-0.64%)
Jun 22, 2018 2486 2501 2443 2462 0 -8.75(-0.35%)
Jun 21, 2018 2473 2494 2450 2471 0 -4.25(-0.17%)
Jun 20, 2018 2477 2498 2458 2475 0 +5.88(+0.24%)
Jun 19, 2018 2433 2479 2423 2470 0 +16.71(+0.68%)
Jun 18, 2018 2459 2483 2420 2453 0 -27.13(-1.09%)
Jun 15, 2018 2480 2495 2457 2480 0 +0.42(+0.02%)
Jun 14, 2018 2495 2500 2450 2480 0 -5.36(-0.22%)
Jun 13, 2018 2488 2512 2461 2485 0 -1.74(-0.07%)
Jun 12, 2018 2510 2522 2469 2487 0 -20.73(-0.83%)
Jun 11, 2018 2549 2559 2497 2507 0 -38.56(-1.51%)
Jun 08, 2018 2540 2557 2522 2546 0 +1.92(+0.08%)
Jun 07, 2018 2553 2568 2525 2544 0 -3.11(-0.12%)
Jun 06, 2018 2511 2555 2507 2547 0 +46.27(+1.85%)
Jun 05, 2018 2503 2518 2480 2501 0 -8.11(-0.32%)
Jun 04, 2018 2487 2514 2476 2509 0 +31.63(+1.28%)
Jun 01, 2018 2476 2503 2463 2477 0 +27.74(+1.13%)
May 31, 2018 2474 2489 2442 2450 0 -26.78(-1.08%)
May 30, 2018 2452 2489 2443 2476 0 +43.05(+1.77%)
May 29, 2018 2452 2466 2411 2433 0 -41.75(-1.69%)
May 25, 2018 2475 2475 2475 2475 0 -12.60(-0.51%)
May 24, 2018 2495 2501 2443 2488 0 -14.29(-0.57%)
May 23, 2018 2506 2519 2483 2502 0 -12.69(-0.50%)
May 22, 2018 2528 2553 2500 2515 0 -8.45(-0.33%)
May 21, 2018 2495 2534 2492 2523 0 +37.08(+1.49%)
May 18, 2018 2507 2513 2481 2486 0 -17.84(-0.71%)
May 17, 2018 2499 2517 2482 2504 0 +2.67(+0.11%)
May 16, 2018 2487 2512 2473 2501 0 +10.80(+0.43%)
May 15, 2018 2470 2516 2466 2490 0 +9.30(+0.37%)
May 14, 2018 2491 2503 2469 2481 0 -13.32(-0.53%)
May 11, 2018 2492 2508 2483 2494 0 +3.08(+0.12%)
May 10, 2018 2484 2502 2454 2491 0 +6.88(+0.28%)
May 09, 2018 2474 2500 2454 2484 0 +20.63(+0.84%)
May 08, 2018 2445 2476 2435 2464 0 +22.19(+0.91%)
May 07, 2018 2433 2459 2408 2442 0 +13.77(+0.57%)
May 04, 2018 2383 2447 2368 2428 0 +34.70(+1.45%)
May 03, 2018 2406 2419 2371 2393 0 -23.98(-0.99%)
May 02, 2018 2418 2450 2396 2417 0 -0.34(-0.01%)
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.