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 (%)
Sep 30, 2020 1466 1492 1450 1468 0 +14.34(+0.99%)
Sep 29, 2020 1464 1472 1428 1454 0 -16.86(-1.15%)
Sep 28, 2020 1448 1482 1439 1471 0 +46.08(+3.23%)
Sep 25, 2020 1404 1434 1397 1425 0 +9.08(+0.64%)
Sep 24, 2020 1410 1444 1394 1416 0 +9.53(+0.68%)
Sep 23, 2020 1438 1468 1402 1406 0 -24.50(-1.71%)
Sep 22, 2020 1450 1487 1420 1431 0 -17.06(-1.18%)
Sep 21, 2020 1476 1511 1427 1448 0 -64.06(-4.24%)
Sep 18, 2020 1532 1537 1498 1512 0 -15.70(-1.03%)
Sep 17, 2020 1508 1536 1499 1528 0 -2.42(-0.16%)
Sep 16, 2020 1519 1552 1504 1530 0 +12.45(+0.82%)
Sep 15, 2020 1551 1553 1509 1517 0 -27.52(-1.78%)
Sep 14, 2020 1522 1559 1513 1545 0 +30.95(+2.04%)
Sep 11, 2020 1525 1531 1499 1514 0 -6.79(-0.45%)
Sep 10, 2020 1550 1556 1515 1521 0 -19.33(-1.26%)
Sep 09, 2020 1559 1563 1520 1540 0 -10.64(-0.69%)
Sep 08, 2020 1600 1604 1542 1551 0 -72.91(-4.49%)
Sep 04, 2020 1630 1643 1595 1624 0 +32.12(+2.02%)
Sep 03, 2020 1600 1649 1584 1592 0 -3.08(-0.19%)
Sep 02, 2020 1580 1604 1568 1595 0 +9.36(+0.59%)
Sep 01, 2020 1582 1607 1562 1585 0 -3.15(-0.20%)
Aug 31, 2020 1604 1616 1583 1588 0 -24.86(-1.54%)
Aug 28, 2020 1638 1641 1600 1613 0 -11.39(-0.70%)
Aug 27, 2020 1601 1641 1591 1625 0 +26.56(+1.66%)
Aug 26, 2020 1629 1635 1594 1598 0 -34.05(-2.09%)
Aug 25, 2020 1646 1657 1614 1632 0 +4.22(+0.26%)
Aug 24, 2020 1587 1633 1567 1628 0 +56.47(+3.59%)
Aug 21, 2020 1576 1593 1554 1572 0 -11.26(-0.71%)
Aug 20, 2020 1588 1603 1574 1583 0 -29.51(-1.83%)
Aug 19, 2020 1611 1638 1601 1612 0 +2.27(+0.14%)
Aug 18, 2020 1644 1653 1604 1610 0 -37.73(-2.29%)
Aug 17, 2020 1667 1673 1634 1648 0 -24.79(-1.48%)
Aug 14, 2020 1648 1687 1635 1673 0 +7.74(+0.46%)
Aug 13, 2020 1671 1688 1649 1665 0 -19.32(-1.15%)
Aug 12, 2020 1728 1732 1657 1684 0 -11.21(-0.66%)
Aug 11, 2020 1706 1737 1681 1695 0 +25.04(+1.50%)
Aug 10, 2020 1659 1704 1650 1670 0 +19.68(+1.19%)
Aug 07, 2020 1583 1653 1571 1651 0 +57.33(+3.60%)
Aug 06, 2020 1592 1611 1579 1593 0 -3.74(-0.23%)
Aug 05, 2020 1577 1602 1561 1597 0 +38.59(+2.48%)
Aug 04, 2020 1556 1574 1540 1558 0 -3.83(-0.25%)
Aug 03, 2020 1567 1581 1543 1562 0 +1.41(+0.09%)
Jul 31, 2020 1576 1586 1529 1561 0 -22.88(-1.44%)
Jul 30, 2020 1576 1597 1546 1584 0 -26.45(-1.64%)
Jul 29, 2020 1556 1620 1537 1610 0 +66.97(+4.34%)
Jul 28, 2020 1537 1566 1528 1543 0 +2.41(+0.16%)
Jul 27, 2020 1562 1568 1524 1541 0 -31.49(-2.00%)
Jul 24, 2020 1586 1608 1564 1572 0 -7.16(-0.45%)
Jul 23, 2020 1543 1595 1538 1579 0 +37.33(+2.42%)
Jul 22, 2020 1541 1569 1516 1542 0 -21.51(-1.38%)
Jul 21, 2020 1492 1571 1488 1564 0 +84.73(+5.73%)
Jul 20, 2020 1494 1508 1469 1479 0 -29.76(-1.97%)
Jul 17, 2020 1536 1557 1503 1509 0 -35.04(-2.27%)
Jul 16, 2020 1541 1580 1522 1544 0 -10.79(-0.69%)
Jul 15, 2020 1519 1566 1510 1554 0 +77.22(+5.23%)
Jul 14, 2020 1493 1508 1454 1477 0 -23.16(-1.54%)
Jul 13, 2020 1498 1530 1462 1500 0 +19.92(+1.35%)
Jul 10, 2020 1430 1484 1429 1481 0 +51.79(+3.62%)
Jul 09, 2020 1474 1491 1420 1429 0 -57.55(-3.87%)
Jul 08, 2020 1491 1517 1456 1486 0 -5.81(-0.39%)
Jul 07, 2020 1520 1527 1487 1492 0 -48.11(-3.12%)
Jul 06, 2020 1581 1600 1527 1540 0 +2.11(+0.14%)
Jul 02, 2020 1592 1610 1531 1538 0 -6.40(-0.41%)
Jul 01, 2020 1614 1621 1536 1544 0 -65.04(-4.04%)
Jun 30, 2020 1552 1619 1548 1610 0 +43.76(+2.79%)
Jun 29, 2020 1534 1590 1517 1566 0 +58.05(+3.85%)
Jun 26, 2020 1553 1562 1490 1508 0 -74.28(-4.70%)
Jun 25, 2020 1529 1589 1520 1582 0 +39.21(+2.54%)
Jun 24, 2020 1605 1608 1534 1543 0 -84.60(-5.20%)
Jun 23, 2020 1684 1694 1620 1627 0 -25.91(-1.57%)
Jun 22, 2020 1646 1688 1623 1653 0 -9.79(-0.59%)
Jun 19, 2020 1694 1701 1618 1663 0 -5.05(-0.30%)
Jun 18, 2020 1633 1692 1627 1668 0 +13.62(+0.82%)
Jun 17, 2020 1703 1718 1647 1655 0 -53.47(-3.13%)
Jun 16, 2020 1724 1746 1666 1708 0 +57.97(+3.51%)
Jun 15, 2020 1552 1668 1544 1650 0 +27.03(+1.67%)
Jun 12, 2020 1668 1673 1570 1623 0 +35.53(+2.24%)
Jun 11, 2020 1629 1664 1576 1587 0 -144.72(-8.35%)
Jun 10, 2020 1836 1838 1725 1732 0 -114.12(-6.18%)
Jun 09, 2020 1809 1875 1793 1846 0 -18.75(-1.01%)
Jun 08, 2020 1865 1890 1828 1865 0 +42.80(+2.35%)
Jun 05, 2020 1826 1865 1772 1822 0 +109.23(+6.38%)
Jun 04, 2020 1675 1723 1651 1713 0 +31.92(+1.90%)
Jun 03, 2020 1650 1708 1641 1681 0 +73.40(+4.57%)
Jun 02, 2020 1644 1655 1592 1608 0 -11.36(-0.70%)
Jun 01, 2020 1630 1650 1599 1619 0 +3.21(+0.20%)
May 29, 2020 1610 1643 1579 1616 0 -21.42(-1.31%)
May 28, 2020 1721 1723 1626 1637 0 -61.08(-3.60%)
May 27, 2020 1664 1710 1622 1698 0 +99.35(+6.21%)
May 26, 2020 1556 1613 1544 1599 0 +95.87(+6.38%)
May 22, 2020 1527 1544 1489 1503 0 -21.18(-1.39%)
May 21, 2020 1516 1550 1506 1524 0 +1.46(+0.10%)
May 20, 2020 1482 1534 1470 1523 0 +75.39(+5.21%)
May 19, 2020 1496 1523 1441 1447 0 -59.23(-3.93%)
May 18, 2020 1446 1518 1434 1507 0 +135.03(+9.84%)
May 15, 2020 1360 1387 1341 1372 0 -1.61(-0.12%)
May 14, 2020 1298 1384 1261 1373 0 +44.38(+3.34%)
May 13, 2020 1381 1389 1299 1329 0 -67.85(-4.86%)
May 12, 2020 1477 1489 1393 1397 0 -70.16(-4.78%)
May 11, 2020 1488 1503 1444 1467 0 -48.82(-3.22%)
May 08, 2020 1483 1523 1473 1516 0 +66.53(+4.59%)
May 07, 2020 1462 1507 1438 1449 0 +6.93(+0.48%)
May 06, 2020 1493 1499 1434 1442 0 -38.95(-2.63%)
May 05, 2020 1543 1561 1474 1481 0 -25.74(-1.71%)
May 04, 2020 1490 1517 1468 1507 0 -7.56(-0.50%)
May 01, 2020 1529 1551 1477 1515 0 -57.82(-3.68%)
Apr 30, 2020 1589 1611 1537 1572 0 -59.38(-3.64%)
Apr 29, 2020 1573 1657 1546 1632 0 +111.56(+7.34%)
Apr 28, 2020 1519 1576 1489 1520 0 +32.33(+2.17%)
Apr 27, 2020 1422 1503 1410 1488 0 +80.72(+5.74%)
Apr 24, 2020 1387 1428 1360 1407 0 +31.73(+2.31%)
Apr 23, 2020 1358 1404 1346 1375 0 +26.39(+1.96%)
Apr 22, 2020 1372 1396 1328 1349 0 +2.24(+0.17%)
Apr 21, 2020 1335 1375 1308 1347 0 -36.71(-2.65%)
Apr 20, 2020 1366 1435 1346 1383 0 -24.26(-1.72%)
Apr 17, 2020 1364 1423 1354 1408 0 +96.54(+7.36%)
Apr 16, 2020 1351 1359 1278 1311 0 -41.35(-3.06%)
Apr 15, 2020 1374 1396 1336 1353 0 -78.65(-5.50%)
Apr 14, 2020 1491 1512 1405 1431 0 -18.47(-1.27%)
Apr 13, 2020 1546 1552 1435 1450 0 -97.44(-6.30%)
Apr 09, 2020 1485 1573 1470 1547 0 +98.24(+6.78%)
Apr 08, 2020 1412 1464 1378 1449 0 +59.82(+4.31%)
Apr 07, 2020 1395 1453 1361 1389 0 +42.80(+3.18%)
Apr 06, 2020 1335 1380 1306 1346 0 +73.08(+5.74%)
Apr 03, 2020 1306 1339 1241 1273 0 -43.67(-3.32%)
Apr 02, 2020 1265 1350 1251 1317 0 +44.40(+3.49%)
Apr 01, 2020 1277 1307 1244 1272 0 -65.99(-4.93%)
Mar 31, 2020 1321 1372 1297 1338 0 +2.12(+0.16%)
Mar 30, 2020 1314 1354 1279 1336 0 +24.19(+1.84%)
Mar 27, 2020 1318 1362 1288 1312 0 -65.27(-4.74%)
Mar 26, 2020 1307 1403 1291 1377 0 +81.54(+6.29%)
Mar 25, 2020 1303 1375 1245 1296 0 +5.27(+0.41%)
Mar 24, 2020 1233 1311 1187 1291 0 +120.00(+10.25%)
Mar 23, 2020 1248 1271 1119 1171 0 -78.73(-6.30%)
Mar 20, 2020 1363 1421 1227 1249 0 -119.00(-8.70%)
Mar 19, 2020 1335 1424 1252 1368 0 +14.52(+1.07%)
Mar 18, 2020 1410 1475 1285 1354 0 -148.21(-9.87%)
Mar 17, 2020 1386 1525 1344 1502 0 +141.63(+10.41%)
Mar 16, 2020 1312 1472 1284 1360 0 -151.14(-10.00%)
Mar 13, 2020 1422 1517 1364 1511 0 +173.66(+12.98%)
Mar 12, 2020 1331 1441 1263 1338 0 -87.33(-6.13%)
Mar 11, 2020 1479 1500 1400 1425 0 -100.51(-6.59%)
Mar 10, 2020 1484 1545 1405 1526 0 +106.87(+7.53%)
Mar 09, 2020 1540 1565 1393 1419 0 -294.49(-17.19%)
Mar 06, 2020 1723 1775 1680 1713 0 -78.43(-4.38%)
Mar 05, 2020 1823 1842 1765 1792 0 -90.45(-4.81%)
Mar 04, 2020 1868 1890 1820 1882 0 +36.11(+1.96%)
Mar 03, 2020 1903 1927 1824 1846 0 -64.42(-3.37%)
Mar 02, 2020 1833 1913 1811 1910 0 +78.73(+4.30%)
Feb 28, 2020 1866 1890 1797 1832 0 -81.62(-4.27%)
Feb 27, 2020 1945 1997 1905 1913 0 -72.25(-3.64%)
Feb 26, 2020 2015 2032 1976 1986 0 -15.95(-0.80%)
Feb 25, 2020 2059 2067 1989 2002 0 -56.83(-2.76%)
Feb 24, 2020 2054 2073 2036 2058 0 -53.92(-2.55%)
Feb 21, 2020 2127 2133 2099 2112 0 -24.20(-1.13%)
Feb 20, 2020 2115 2145 2106 2137 0 +20.17(+0.95%)
Feb 19, 2020 2119 2130 2110 2116 0 +5.05(+0.24%)
Feb 18, 2020 2122 2135 2098 2111 0 -18.11(-0.85%)
Feb 14, 2020 2135 2143 2120 2129 0 -8.01(-0.37%)
Feb 13, 2020 2115 2141 2112 2137 0 +11.37(+0.53%)
Feb 12, 2020 2139 2142 2114 2126 0 +0.92(+0.04%)
Feb 11, 2020 2120 2145 2111 2125 0 +12.00(+0.57%)
Feb 10, 2020 2099 2118 2091 2113 0 +6.07(+0.29%)
Feb 07, 2020 2119 2126 2098 2107 0 -24.38(-1.14%)
Feb 06, 2020 2165 2173 2127 2131 0 -21.31(-0.99%)
Feb 05, 2020 2132 2160 2124 2153 0 +43.21(+2.05%)
Feb 04, 2020 2109 2126 2096 2110 0 +27.42(+1.32%)
Feb 03, 2020 2071 2096 2063 2082 0 +25.66(+1.25%)
Jan 31, 2020 2093 2097 2045 2056 0 -52.48(-2.49%)
Jan 30, 2020 2068 2113 2059 2109 0 +29.18(+1.40%)
Jan 29, 2020 2100 2119 2071 2080 0 -6.33(-0.30%)
Jan 28, 2020 2082 2104 2066 2086 0 +21.62(+1.05%)
Jan 27, 2020 2053 2079 2041 2064 0 -22.88(-1.10%)
Jan 24, 2020 2117 2121 2069 2087 0 -22.44(-1.06%)
Jan 23, 2020 2097 2119 2072 2110 0 -3.90(-0.18%)
Jan 22, 2020 2104 2130 2085 2114 0 -2.89(-0.14%)
Jan 21, 2020 2141 2146 2111 2117 0 -33.39(-1.55%)
Jan 17, 2020 2166 2170 2142 2150 0 -5.61(-0.26%)
Jan 16, 2020 2140 2162 2132 2156 0 +29.81(+1.40%)
Jan 15, 2020 2132 2144 2114 2126 0 -17.63(-0.82%)
Jan 14, 2020 2148 2157 2133 2143 0 -7.20(-0.33%)
Jan 13, 2020 2141 2153 2127 2151 0 +13.35(+0.62%)
Jan 10, 2020 2155 2158 2128 2137 0 -18.29(-0.85%)
Jan 09, 2020 2165 2170 2146 2156 0 +1.75(+0.08%)
Jan 08, 2020 2136 2162 2130 2154 0 +18.84(+0.88%)
Jan 07, 2020 2143 2151 2122 2135 0 -12.78(-0.60%)
Jan 06, 2020 2143 2155 2112 2148 0 -16.67(-0.77%)
Jan 03, 2020 2152 2174 2138 2164 0 -13.53(-0.62%)
Jan 02, 2020 2189 2191 2157 2178 0 -0.06(-0.00%)
Dec 31, 2019 2179 2191 2170 2178 0 -3.25(-0.15%)
Dec 30, 2019 2189 2197 2172 2181 0 +0.96(+0.04%)
Dec 27, 2019 2188 2192 2169 2180 0 -6.18(-0.28%)
Dec 26, 2019 2185 2195 2175 2186 0 +4.24(+0.19%)
Dec 24, 2019 2183 2191 2173 2182 0 -0.29(-0.01%)
Dec 23, 2019 2198 2200 2170 2182 0 -12.71(-0.58%)
Dec 20, 2019 2198 2213 2183 2195 0 +0.98(+0.04%)
Dec 19, 2019 2193 2204 2179 2194 0 -0.56(-0.03%)
Dec 18, 2019 2206 2211 2185 2195 0 -9.01(-0.41%)
Dec 17, 2019 2188 2211 2177 2204 0 +16.74(+0.77%)
Dec 16, 2019 2180 2207 2170 2187 0 +26.04(+1.20%)
Dec 13, 2019 2167 2184 2144 2161 0 -16.76(-0.77%)
Dec 12, 2019 2135 2188 2127 2178 0 +48.77(+2.29%)
Dec 11, 2019 2137 2146 2120 2129 0 -6.88(-0.32%)
Dec 10, 2019 2131 2145 2119 2136 0 +3.16(+0.15%)
Dec 09, 2019 2118 2145 2114 2133 0 +16.16(+0.76%)
Dec 06, 2019 2123 2141 2112 2117 0 +17.10(+0.81%)
Dec 05, 2019 2094 2108 2086 2099 0 +15.03(+0.72%)
Dec 04, 2019 2069 2098 2064 2084 0 +24.20(+1.17%)
Dec 03, 2019 2062 2077 2038 2060 0 -24.52(-1.18%)
Dec 02, 2019 2109 2124 2080 2085 0 -31.83(-1.50%)
Nov 29, 2019 2123 2136 2111 2117 0 -13.13(-0.62%)
Nov 27, 2019 2127 2138 2113 2130 0 +9.98(+0.47%)
Nov 26, 2019 2120 2133 2110 2120 0 -8.10(-0.38%)
Nov 25, 2019 2106 2137 2094 2128 0 +25.58(+1.22%)
Nov 22, 2019 2100 2115 2088 2102 0 +9.72(+0.46%)
Nov 21, 2019 2101 2108 2078 2093 0 +1.17(+0.06%)
Nov 20, 2019 2089 2109 2072 2091 0 -6.80(-0.32%)
Nov 19, 2019 2094 2107 2080 2098 0 +12.67(+0.61%)
Nov 18, 2019 2093 2098 2068 2086 0 -15.85(-0.75%)
Nov 15, 2019 2113 2126 2090 2101 0 -1.43(-0.07%)
Nov 14, 2019 2098 2114 2087 2103 0 +0.43(+0.02%)
Nov 13, 2019 2103 2115 2083 2102 0 -19.37(-0.91%)
Nov 12, 2019 2118 2131 2103 2122 0 +4.73(+0.22%)
Nov 11, 2019 2113 2130 2105 2117 0 -8.66(-0.41%)
Nov 08, 2019 2127 2140 2113 2126 0 -5.71(-0.27%)
Nov 07, 2019 2137 2154 2122 2131 0 +14.60(+0.69%)
Nov 06, 2019 2122 2129 2098 2117 0 -11.99(-0.56%)
Nov 05, 2019 2115 2145 2107 2129 0 +23.95(+1.14%)
Nov 04, 2019 2089 2114 2074 2105 0 +32.50(+1.57%)
Nov 01, 2019 2043 2076 2032 2072 0 +38.13(+1.87%)
Oct 31, 2019 2068 2075 2008 2034 0 -44.72(-2.15%)
Oct 30, 2019 2092 2098 2053 2079 0 -14.37(-0.69%)
Oct 29, 2019 2072 2102 2065 2093 0 +14.63(+0.70%)
Oct 28, 2019 2072 2092 2066 2079 0 +19.45(+0.94%)
Oct 25, 2019 2056 2080 2049 2059 0 +1.42(+0.07%)
Oct 24, 2019 2079 2081 2043 2058 0 -16.85(-0.81%)
Oct 23, 2019 2060 2083 2044 2075 0 +16.13(+0.78%)
Oct 22, 2019 2046 2082 2028 2058 0 +11.81(+0.58%)
Oct 21, 2019 2047 2067 2036 2047 0 +17.34(+0.85%)
Oct 18, 2019 2003 2038 1999 2029 0 +17.23(+0.86%)
Oct 17, 2019 2019 2032 1986 2012 0 +16.58(+0.83%)
Oct 16, 2019 1998 2017 1980 1996 0 +7.11(+0.36%)
Oct 15, 2019 1966 2000 1950 1988 0 +29.24(+1.49%)
Oct 14, 2019 1949 1968 1936 1959 0 -1.81(-0.09%)
Oct 11, 2019 1959 1991 1948 1961 0 +34.53(+1.79%)
Oct 10, 2019 1916 1945 1910 1926 0 +19.71(+1.03%)
Oct 09, 2019 1909 1921 1889 1907 0 +14.88(+0.79%)
Oct 08, 2019 1911 1917 1887 1892 0 -41.98(-2.17%)
Oct 07, 2019 1932 1951 1920 1934 0 -1.76(-0.09%)
Oct 04, 2019 1922 1938 1902 1936 0 +17.22(+0.90%)
Oct 03, 2019 1916 1930 1885 1918 0 -8.72(-0.45%)
Oct 02, 2019 1929 1942 1907 1927 0 -15.19(-0.78%)
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.