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, 2016 1731 1745 1709 1731 0 -0.74(-0.04%)
Aug 30, 2016 1722 1740 1712 1732 0 +10.21(+0.59%)
Aug 29, 2016 1710 1733 1699 1721 0 +9.91(+0.58%)
Aug 26, 2016 1708 1721 1695 1711 0 +7.08(+0.42%)
Aug 25, 2016 1693 1709 1687 1704 0 +9.85(+0.58%)
Aug 24, 2016 1687 1699 1682 1694 0 +5.79(+0.34%)
Aug 23, 2016 1689 1701 1679 1689 0 +6.26(+0.37%)
Aug 22, 2016 1676 1689 1668 1682 0 +1.92(+0.11%)
Aug 19, 2016 1679 1692 1665 1681 0 -3.00(-0.18%)
Aug 18, 2016 1671 1687 1662 1684 0 +11.75(+0.70%)
Aug 17, 2016 1664 1686 1660 1672 0 +5.58(+0.33%)
Aug 16, 2016 1664 1681 1650 1666 0 -3.50(-0.21%)
Aug 15, 2016 1649 1680 1643 1670 0 +24.55(+1.49%)
Aug 12, 2016 1643 1651 1629 1645 0 -8.66(-0.52%)
Aug 11, 2016 1653 1663 1641 1654 0 +6.02(+0.37%)
Aug 10, 2016 1666 1670 1643 1648 0 -22.19(-1.33%)
Aug 09, 2016 1665 1677 1653 1670 0 +5.07(+0.30%)
Aug 08, 2016 1671 1681 1655 1665 0 -2.28(-0.14%)
Aug 05, 2016 1630 1671 1616 1667 0 +52.87(+3.28%)
Aug 04, 2016 1607 1624 1599 1614 0 +3.78(+0.23%)
Aug 03, 2016 1585 1613 1582 1611 0 +25.94(+1.64%)
Aug 02, 2016 1603 1613 1573 1585 0 -15.87(-0.99%)
Aug 01, 2016 1620 1633 1590 1600 0 -18.69(-1.15%)
Jul 29, 2016 1637 1646 1610 1619 0 -21.14(-1.29%)
Jul 28, 2016 1641 1652 1620 1640 0 -7.62(-0.46%)
Jul 27, 2016 1651 1676 1635 1648 0 -1.02(-0.06%)
Jul 26, 2016 1632 1656 1622 1649 0 +11.38(+0.69%)
Jul 25, 2016 1635 1646 1623 1638 0 -4.73(-0.29%)
Jul 22, 2016 1625 1650 1608 1642 0 +20.63(+1.27%)
Jul 21, 2016 1631 1644 1608 1622 0 -10.76(-0.66%)
Jul 20, 2016 1638 1643 1620 1632 0 -0.99(-0.06%)
Jul 19, 2016 1628 1645 1620 1633 0 +0.11(+0.01%)
Jul 18, 2016 1638 1648 1625 1633 0 -8.22(-0.50%)
Jul 15, 2016 1648 1656 1628 1642 0 +4.59(+0.28%)
Jul 14, 2016 1641 1656 1628 1637 0 +20.68(+1.28%)
Jul 13, 2016 1610 1626 1597 1616 0 +1.89(+0.12%)
Jul 12, 2016 1590 1624 1586 1614 0 +41.16(+2.62%)
Jul 11, 2016 1560 1583 1555 1573 0 +22.89(+1.48%)
Jul 08, 2016 1550 1557 1529 1550 0 +24.58(+1.61%)
Jul 07, 2016 1514 1544 1508 1526 0 +23.53(+1.57%)
Jul 06, 2016 1502 1502 1502 1502 0 +2.20(+0.15%)
Jul 05, 2016 1525 1531 1485 1500 0 -42.79(-2.77%)
Jul 01, 2016 1543 1543 1543 1543 0 -23.72(-1.51%)
Jun 30, 2016 1535 1568 1508 1567 0 +38.53(+2.52%)
Jun 29, 2016 1501 1535 1483 1528 0 +48.03(+3.25%)
Jun 28, 2016 1472 1488 1446 1480 0 +33.36(+2.31%)
Jun 27, 2016 1493 1503 1436 1447 0 -68.07(-4.49%)
Jun 24, 2016 1530 1563 1504 1515 0 -103.11(-6.37%)
Jun 23, 2016 1587 1622 1575 1618 0 +55.82(+3.57%)
Jun 22, 2016 1570 1590 1557 1562 0 -4.95(-0.32%)
Jun 21, 2016 1565 1575 1544 1567 0 +3.62(+0.23%)
Jun 20, 2016 1570 1595 1555 1563 0 +20.93(+1.36%)
Jun 17, 2016 1537 1562 1525 1542 0 +8.98(+0.59%)
Jun 16, 2016 1541 1548 1514 1533 0 -18.73(-1.21%)
Jun 15, 2016 1557 1581 1542 1552 0 +0.11(+0.01%)
Jun 14, 2016 1573 1591 1542 1552 0 -26.34(-1.67%)
Jun 13, 2016 1590 1605 1571 1578 0 -19.78(-1.24%)
Jun 10, 2016 1599 1619 1581 1598 0 -19.85(-1.23%)
Jun 09, 2016 1628 1634 1595 1618 0 -16.02(-0.98%)
Jun 08, 2016 1626 1643 1619 1634 0 +5.07(+0.31%)
Jun 07, 2016 1636 1645 1620 1629 0 -9.44(-0.58%)
Jun 06, 2016 1619 1651 1610 1638 0 +22.51(+1.39%)
Jun 03, 2016 1617 1624 1569 1616 0 -21.02(-1.28%)
Jun 02, 2016 1627 1640 1614 1637 0 +3.42(+0.21%)
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.