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, 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%)
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.