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 (%)
Aug 31, 2010 1054 1089 1064 1076 0 +1.30(+0.12%)
Aug 30, 2010 1072 1100 1072 1075 0 -27.41(-2.49%)
Aug 27, 2010 1072 1105 1075 1102 0 +22.53(+2.09%)
Aug 26, 2010 1069 1101 1075 1079 0 -9.34(-0.86%)
Aug 25, 2010 1053 1093 1069 1089 0 +4.39(+0.40%)
Aug 24, 2010 1063 1095 1071 1084 0 -7.77(-0.71%)
Aug 23, 2010 1091 1118 1090 1092 0 -13.02(-1.18%)
Aug 20, 2010 1074 1114 1085 1105 0 -3.78(-0.34%)
Aug 19, 2010 1107 1133 1103 1109 0 -22.91(-2.02%)
Aug 18, 2010 1100 1140 1116 1132 0 +3.20(+0.28%)
Aug 17, 2010 1105 1137 1115 1129 0 +12.93(+1.16%)
Aug 16, 2010 1084 1121 1100 1116 0 +5.78(+0.52%)
Aug 13, 2010 1090 1130 1108 1110 0 -14.62(-1.30%)
Aug 12, 2010 1107 1137 1115 1125 0 -11.64(-1.02%)
Aug 11, 2010 1128 1165 1133 1136 0 -41.24(-3.50%)
Aug 10, 2010 1160 1191 1168 1177 0 -15.70(-1.32%)
Aug 09, 2010 1163 1197 1172 1193 0 +14.35(+1.22%)
Aug 06, 2010 1154 1192 1160 1179 0 -16.14(-1.35%)
Aug 05, 2010 1181 1207 1189 1195 0 -12.50(-1.04%)
Aug 04, 2010 1193 1218 1198 1207 0 +2.96(+0.25%)
Aug 03, 2010 1186 1227 1197 1205 0 -9.98(-0.82%)
Aug 02, 2010 1194 1221 1195 1214 0 +20.87(+1.75%)
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%)
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.