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 (%)
Apr 30, 2014 1686 1726 1688 1711 0 +8.11(+0.48%)
Apr 29, 2014 1701 1727 1694 1703 0 -5.82(-0.34%)
Apr 28, 2014 1722 1734 1695 1709 0 -7.68(-0.45%)
Apr 25, 2014 1716 1746 1711 1716 0 -18.61(-1.07%)
Apr 24, 2014 1763 1776 1724 1735 0 -47.36(-2.66%)
Apr 23, 2014 1755 1801 1763 1782 0 +4.19(+0.24%)
Apr 22, 2014 1752 1794 1757 1778 0 +13.82(+0.78%)
Apr 21, 2014 1756 1779 1748 1764 0 +0.95(+0.05%)
Apr 17, 2014 1763 1763 1763 0 +9.31(+0.53%)
Apr 16, 2014 1738 1764 1737 1754 0 +6.24(+0.36%)
Apr 15, 2014 1726 1761 1718 1748 0 +8.52(+0.49%)
Apr 14, 2014 1751 1761 1723 1739 0 +4.41(+0.25%)
Apr 11, 2014 1730 1754 1715 1735 0 -8.52(-0.49%)
Apr 10, 2014 1769 1796 1734 1743 0 -52.50(-2.92%)
Apr 09, 2014 1784 1810 1781 1796 0 -5.10(-0.28%)
Apr 08, 2014 1784 1822 1784 1801 0 -3.29(-0.18%)
Apr 07, 2014 1793 1825 1786 1804 0 -11.42(-0.63%)
Apr 04, 2014 1852 1872 1811 1816 0 -44.75(-2.41%)
Apr 03, 2014 1844 1869 1843 1860 0 +2.09(+0.11%)
Apr 02, 2014 1854 1874 1842 1858 0 +0.05(+0.00%)
Apr 01, 2014 1812 1865 1815 1858 0 +32.69(+1.79%)
Mar 31, 2014 1803 1833 1790 1826 0 +32.51(+1.81%)
Mar 28, 2014 1773 1817 1781 1793 0 +2.82(+0.16%)
Mar 27, 2014 1807 1836 1785 1790 0 -35.01(-1.92%)
Mar 26, 2014 1856 1859 1823 1825 0 -19.74(-1.07%)
Mar 25, 2014 1841 1860 1832 1845 0 +2.65(+0.14%)
Mar 24, 2014 1834 1866 1829 1842 0 -2.60(-0.14%)
Mar 21, 2014 1859 1878 1836 1845 0 -6.62(-0.36%)
Mar 20, 2014 1813 1861 1810 1852 0 +34.53(+1.90%)
Mar 19, 2014 1810 1836 1796 1817 0 +5.33(+0.29%)
Mar 18, 2014 1807 1818 1796 1812 0 +7.74(+0.43%)
Mar 17, 2014 1786 1813 1791 1804 0 +19.81(+1.11%)
Mar 14, 2014 1757 1801 1766 1784 0 +3.48(+0.20%)
Mar 13, 2014 1791 1811 1771 1781 0 -15.17(-0.84%)
Mar 12, 2014 1771 1805 1773 1796 0 -1.45(-0.08%)
Mar 11, 2014 1796 1812 1782 1797 0 -7.28(-0.40%)
Mar 10, 2014 1789 1816 1786 1805 0 +2.66(+0.15%)
Mar 07, 2014 1774 1813 1784 1802 0 +19.09(+1.07%)
Mar 06, 2014 1754 1791 1769 1783 0 +10.14(+0.57%)
Mar 05, 2014 1756 1781 1758 1773 0 -5.61(-0.32%)
Mar 04, 2014 1739 1793 1748 1778 0 +41.33(+2.38%)
Mar 03, 2014 1720 1749 1720 1737 0 -15.23(-0.87%)
Feb 28, 2014 1739 1773 1732 1752 0 +14.45(+0.83%)
Feb 27, 2014 1700 1744 1715 1738 0 +10.72(+0.62%)
Feb 26, 2014 1713 1735 1704 1727 0 +21.07(+1.24%)
Feb 25, 2014 1697 1722 1699 1706 0 -8.77(-0.51%)
Feb 24, 2014 1690 1727 1688 1715 0 +25.28(+1.50%)
Feb 21, 2014 1680 1702 1673 1690 0 +8.94(+0.53%)
Feb 20, 2014 1668 1694 1660 1681 0 +1.95(+0.12%)
Feb 19, 2014 1707 1728 1673 1679 0 -44.53(-2.58%)
Feb 18, 2014 1716 1736 1706 1723 0 +8.53(+0.50%)
Feb 14, 2014 1715 1715 1715 0 +8.58(+0.50%)
Feb 13, 2014 1677 1713 1677 1706 0 +8.26(+0.49%)
Feb 12, 2014 1700 1725 1688 1698 0 -2.72(-0.16%)
Feb 11, 2014 1671 1708 1671 1701 0 +22.72(+1.35%)
Feb 10, 2014 1659 1687 1657 1678 0 +3.27(+0.20%)
Feb 07, 2014 1658 1688 1659 1675 0 +0.63(+0.04%)
Feb 06, 2014 1649 1681 1655 1674 0 +7.61(+0.46%)
Feb 05, 2014 1653 1686 1653 1666 0 -6.14(-0.37%)
Feb 04, 2014 1647 1694 1643 1672 0 +17.15(+1.04%)
Feb 03, 2014 1716 1726 1647 1655 0 -60.38(-3.52%)
Jan 31, 2014 1715 1742 1702 1716 0 -26.43(-1.52%)
Jan 30, 2014 1714 1753 1714 1742 0 +20.23(+1.17%)
Jan 29, 2014 1751 1769 1715 1722 0 -41.30(-2.34%)
Jan 28, 2014 1767 1780 1747 1763 0 -9.15(-0.52%)
Jan 27, 2014 1757 1804 1764 1772 0 -13.59(-0.76%)
Jan 24, 2014 1757 1817 1774 1786 0 -17.68(-0.98%)
Jan 23, 2014 1782 1820 1781 1804 0 -28.56(-1.56%)
Jan 22, 2014 1796 1843 1817 1832 0 +8.99(+0.49%)
Jan 21, 2014 1796 1833 1796 1823 0 +30.86(+1.72%)
Jan 17, 2014 1792 1792 1792 0 +2.84(+0.16%)
Jan 16, 2014 1785 1802 1775 1789 0 -5.70(-0.32%)
Jan 15, 2014 1777 1812 1783 1795 0 +9.60(+0.54%)
Jan 14, 2014 1775 1799 1765 1786 0 +3.66(+0.21%)
Jan 13, 2014 1767 1802 1770 1782 0 -13.01(-0.72%)
Jan 10, 2014 1808 1814 1781 1795 0 -10.93(-0.61%)
Jan 09, 2014 1782 1814 1786 1806 0 +16.53(+0.92%)
Jan 08, 2014 1774 1801 1773 1789 0 +1.55(+0.09%)
Jan 07, 2014 1757 1799 1767 1788 0 +20.28(+1.15%)
Jan 06, 2014 1769 1796 1762 1767 0 -11.21(-0.63%)
Jan 03, 2014 1769 1795 1765 1779 0 -2.80(-0.16%)
Jan 02, 2014 1796 1809 1776 1781 0 -30.18(-1.67%)
Dec 31, 2013 1812 1812 1812 0 +2.68(+0.15%)
Dec 30, 2013 1795 1819 1799 1809 0 -2.64(-0.15%)
Dec 27, 2013 1800 1828 1801 1812 0 -2.51(-0.14%)
Dec 26, 2013 1806 1830 1804 1814 0 +0.77(+0.04%)
Dec 24, 2013 1813 1813 1813 0 +2.62(+0.14%)
Dec 23, 2013 1775 1815 1778 1811 0 +27.91(+1.57%)
Dec 20, 2013 1770 1792 1758 1783 0 +21.45(+1.22%)
Dec 19, 2013 1756 1780 1752 1761 0 -15.82(-0.89%)
Dec 18, 2013 1733 1781 1733 1777 0 +29.41(+1.68%)
Dec 17, 2013 1747 1767 1736 1748 0 -12.12(-0.69%)
Dec 16, 2013 1725 1765 1728 1760 0 +27.78(+1.60%)
Dec 13, 2013 1716 1747 1717 1732 0 +2.28(+0.13%)
Dec 12, 2013 1720 1744 1709 1730 0 +11.15(+0.65%)
Dec 11, 2013 1743 1748 1713 1719 0 -22.26(-1.28%)
Dec 10, 2013 1741 1766 1734 1741 0 -18.80(-1.07%)
Dec 09, 2013 1767 1775 1749 1760 0 -5.02(-0.28%)
Dec 06, 2013 1756 1780 1747 1765 0 +25.02(+1.44%)
Dec 05, 2013 1723 1745 1718 1740 0 +7.03(+0.41%)
Dec 04, 2013 1714 1753 1718 1733 0 -4.87(-0.28%)
Dec 03, 2013 1745 1761 1723 1738 0 -15.36(-0.88%)
Dec 02, 2013 1772 1786 1746 1753 0 -20.97(-1.18%)
Nov 29, 2013 1770 1797 1766 1774 0 -8.12(-0.46%)
Nov 27, 2013 1782 1782 1782 0 +10.19(+0.58%)
Nov 26, 2013 1754 1782 1756 1772 0 -10.61(-0.60%)
Nov 25, 2013 1764 1797 1769 1782 0 +4.41(+0.25%)
Nov 22, 2013 1763 1783 1747 1778 0 +15.85(+0.90%)
Nov 21, 2013 1718 1772 1732 1762 0 +25.05(+1.44%)
Nov 20, 2013 1724 1753 1723 1737 0 +1.16(+0.07%)
Nov 19, 2013 1722 1750 1725 1736 0 -1.92(-0.11%)
Nov 18, 2013 1726 1756 1726 1738 0 +4.52(+0.26%)
Nov 15, 2013 1725 1746 1717 1733 0 -3.44(-0.20%)
Nov 14, 2013 1717 1744 1721 1737 0 +15.49(+0.90%)
Nov 12, 2013 1714 1738 1709 1721 0 -13.96(-0.80%)
Nov 11, 2013 1727 1756 1729 1735 0 -19.72(-1.12%)
Nov 08, 2013 1683 1763 1699 1755 0 +55.59(+3.27%)
Nov 07, 2013 1695 1726 1693 1699 0 -12.93(-0.76%)
Nov 06, 2013 1686 1720 1694 1712 0 +14.76(+0.87%)
Nov 05, 2013 1676 1710 1686 1698 0 -3.51(-0.21%)
Nov 04, 2013 1701 1721 1686 1701 0 +4.41(+0.26%)
Nov 01, 2013 1682 1715 1680 1697 0 -5.76(-0.34%)
Oct 31, 2013 1710 1740 1698 1702 0 -31.08(-1.79%)
Oct 30, 2013 1725 1752 1724 1734 0 -3.86(-0.22%)
Oct 29, 2013 1727 1753 1723 1737 0 -8.89(-0.51%)
Oct 28, 2013 1722 1756 1728 1746 0 +8.75(+0.50%)
Oct 25, 2013 1731 1748 1724 1738 0 +1.62(+0.09%)
Oct 24, 2013 1707 1747 1714 1736 0 +17.08(+0.99%)
Oct 23, 2013 1701 1734 1705 1719 0 -3.07(-0.18%)
Oct 22, 2013 1709 1733 1709 1722 0 -0.83(-0.05%)
Oct 21, 2013 1702 1734 1707 1723 0 +7.01(+0.41%)
Oct 18, 2013 1692 1728 1692 1716 0 +12.46(+0.73%)
Oct 17, 2013 1679 1710 1682 1703 0 +4.89(+0.29%)
Oct 16, 2013 1668 1712 1680 1698 0 +21.48(+1.28%)
Oct 15, 2013 1677 1699 1671 1677 0 -12.77(-0.76%)
Oct 14, 2013 1662 1698 1672 1690 0 +3.70(+0.22%)
Oct 11, 2013 1634 1691 1643 1686 0 +29.49(+1.78%)
Oct 10, 2013 1626 1663 1633 1656 0 +31.44(+1.93%)
Oct 09, 2013 1609 1639 1615 1625 0 +7.67(+0.47%)
Oct 08, 2013 1602 1637 1612 1617 0 -8.44(-0.52%)
Oct 07, 2013 1619 1644 1619 1626 0 -22.78(-1.38%)
Oct 04, 2013 1637 1656 1632 1649 0 +8.39(+0.51%)
Oct 03, 2013 1621 1651 1628 1640 0 -4.80(-0.29%)
Oct 02, 2013 1642 1664 1636 1645 0 -23.91(-1.43%)
Oct 01, 2013 1636 1676 1642 1669 0 +26.95(+1.64%)
Sep 27, 2013 1636 1660 1629 1642 0 -4.47(-0.27%)
Sep 26, 2013 1632 1662 1630 1646 0 -2.06(-0.12%)
Sep 25, 2013 1646 1663 1633 1648 0 +2.72(+0.17%)
Sep 24, 2013 1621 1661 1627 1646 0 +9.55(+0.58%)
Sep 23, 2013 1627 1653 1617 1636 0 -10.83(-0.66%)
Sep 20, 2013 1613 1658 1627 1647 0 +19.26(+1.18%)
Sep 19, 2013 1623 1652 1612 1628 0 -12.08(-0.74%)
Sep 18, 2013 1631 1665 1629 1640 0 -8.97(-0.54%)
Sep 17, 2013 1608 1653 1622 1649 0 +20.54(+1.26%)
Sep 16, 2013 1631 1641 1620 1628 0 +3.39(+0.21%)
Sep 13, 2013 1604 1636 1609 1625 0 +3.47(+0.21%)
Sep 12, 2013 1611 1639 1613 1621 0 -10.03(-0.61%)
Sep 11, 2013 1619 1648 1625 1631 0 -16.38(-0.99%)
Sep 10, 2013 1633 1659 1630 1648 0 +7.56(+0.46%)
Sep 09, 2013 1620 1648 1622 1640 0 +5.68(+0.35%)
Sep 06, 2013 1625 1655 1607 1635 0 -6.54(-0.40%)
Sep 05, 2013 1608 1653 1622 1641 0 +9.62(+0.59%)
Sep 04, 2013 1615 1650 1620 1632 0 -0.93(-0.06%)
Sep 03, 2013 1641 1678 1612 1632 0 -7.14(-0.44%)
Aug 30, 2013 1640 1640 1640 0 -27.38(-1.64%)
Aug 29, 2013 1640 1678 1645 1667 0 +8.86(+0.53%)
Aug 28, 2013 1642 1674 1648 1658 0 -0.09(-0.01%)
Aug 27, 2013 1673 1701 1654 1658 0 -51.17(-2.99%)
Aug 26, 2013 1705 1727 1696 1709 0 -7.37(-0.43%)
Aug 23, 2013 1712 1729 1701 1717 0 -4.31(-0.25%)
Aug 22, 2013 1682 1729 1688 1721 0 +28.35(+1.67%)
Aug 21, 2013 1686 1713 1682 1693 0 -11.82(-0.69%)
Aug 20, 2013 1661 1713 1675 1705 0 +25.52(+1.52%)
Aug 19, 2013 1671 1698 1674 1679 0 -7.09(-0.42%)
Aug 16, 2013 1668 1710 1679 1686 0 -1.60(-0.09%)
Aug 15, 2013 1668 1705 1681 1688 0 -16.72(-0.98%)
Aug 14, 2013 1705 1717 1697 1704 0 +3.99(+0.23%)
Aug 13, 2013 1680 1706 1676 1700 0 +9.20(+0.54%)
Aug 12, 2013 1657 1697 1675 1691 0 +2.58(+0.15%)
Aug 09, 2013 1676 1704 1683 1689 0 -6.81(-0.40%)
Aug 08, 2013 1692 1713 1685 1695 0 -0.12(-0.01%)
Aug 07, 2013 1684 1713 1686 1696 0 -10.34(-0.61%)
Aug 06, 2013 1709 1727 1697 1706 0 -21.29(-1.23%)
Aug 05, 2013 1707 1737 1710 1727 0 +3.79(+0.22%)
Aug 02, 2013 1719 1733 1705 1723 0 -9.29(-0.54%)
Aug 01, 2013 1704 1747 1705 1733 0 +32.19(+1.89%)
Jul 31, 2013 1704 1732 1687 1701 0 -5.65(-0.33%)
Jul 30, 2013 1701 1728 1697 1706 0 -4.32(-0.25%)
Jul 29, 2013 1721 1729 1702 1710 0 -16.66(-0.96%)
Jul 26, 2013 1716 1735 1713 1727 0 -7.35(-0.42%)
Jul 25, 2013 1712 1753 1713 1735 0 -4.48(-0.26%)
Jul 24, 2013 1746 1766 1724 1739 0 -4.02(-0.23%)
Jul 23, 2013 1741 1751 1723 1743 0 +5.39(+0.31%)
Jul 22, 2013 1721 1750 1716 1738 0 +12.77(+0.74%)
Jul 19, 2013 1704 1733 1704 1725 0 +7.48(+0.44%)
Jul 18, 2013 1694 1725 1688 1717 0 +28.73(+1.70%)
Jul 17, 2013 1677 1698 1673 1689 0 +8.83(+0.53%)
Jul 16, 2013 1681 1699 1659 1680 0 -12.91(-0.76%)
Jul 15, 2013 1662 1699 1671 1693 0 +15.23(+0.91%)
Jul 12, 2013 1656 1683 1660 1677 0 +13.65(+0.82%)
Jul 11, 2013 1677 1705 1655 1664 0 -16.49(-0.98%)
Jul 10, 2013 1674 1700 1669 1680 0 -14.55(-0.86%)
Jul 09, 2013 1695 1701 1676 1695 0 +10.05(+0.60%)
Jul 08, 2013 1696 1708 1675 1685 0 -4.94(-0.29%)
Jul 05, 2013 1666 1692 1645 1690 0 +42.76(+2.60%)
Jul 03, 2013 1647 1647 1647 0 +14.19(+0.87%)
Jul 02, 2013 1594 1647 1602 1633 0 +25.31(+1.57%)
Jul 01, 2013 1571 1622 1582 1608 0 +25.89(+1.64%)
Jun 28, 2013 1586 1596 1572 1582 0 +20.19(+1.29%)
Jun 26, 2013 1568 1577 1552 1561 0 +1.50(+0.10%)
Jun 25, 2013 1549 1567 1531 1560 0 +20.67(+1.34%)
Jun 24, 2013 1528 1550 1524 1539 0 -2.04(-0.13%)
Jun 21, 2013 1536 1556 1522 1541 0 +9.50(+0.62%)
Jun 20, 2013 1527 1547 1517 1532 0 -9.40(-0.61%)
Jun 19, 2013 1532 1557 1535 1541 0 -10.40(-0.67%)
Jun 18, 2013 1520 1556 1528 1552 0 +15.85(+1.03%)
Jun 17, 2013 1521 1547 1525 1536 0 +6.63(+0.43%)
Jun 14, 2013 1558 1562 1523 1529 0 -29.41(-1.89%)
Jun 13, 2013 1539 1561 1530 1559 0 +17.53(+1.14%)
Jun 12, 2013 1567 1571 1536 1541 0 -17.74(-1.14%)
Jun 11, 2013 1559 1575 1544 1559 0 -13.35(-0.85%)
Jun 10, 2013 1547 1576 1553 1572 0 +11.71(+0.75%)
Jun 07, 2013 1549 1568 1547 1560 0 +8.32(+0.54%)
Jun 06, 2013 1518 1556 1524 1552 0 +16.00(+1.04%)
Jun 05, 2013 1530 1560 1532 1536 0 -18.95(-1.22%)
Jun 04, 2013 1549 1578 1546 1555 0 -12.28(-0.78%)
Jun 03, 2013 1559 1576 1541 1567 0 +10.76(+0.69%)
May 31, 2013 1563 1576 1552 1557 0 -12.82(-0.82%)
May 30, 2013 1542 1578 1556 1569 0 +9.86(+0.63%)
May 29, 2013 1540 1575 1549 1559 0 -12.10(-0.77%)
May 28, 2013 1547 1584 1555 1572 0 +20.14(+1.30%)
May 24, 2013 1551 1551 1551 0 +12.86(+0.84%)
May 23, 2013 1529 1545 1512 1539 0 -4.40(-0.29%)
May 22, 2013 1545 1578 1535 1543 0 -16.79(-1.08%)
May 21, 2013 1542 1567 1548 1560 0 -1.45(-0.09%)
May 20, 2013 1534 1570 1545 1561 0 +7.64(+0.49%)
May 17, 2013 1538 1558 1529 1554 0 +23.17(+1.51%)
May 16, 2013 1509 1542 1519 1530 0 +2.15(+0.14%)
May 15, 2013 1504 1536 1513 1528 0 +20.23(+1.34%)
May 13, 2013 1505 1517 1496 1508 0 +2.18(+0.14%)
May 10, 2013 1480 1512 1494 1506 0 +6.60(+0.44%)
May 09, 2013 1496 1511 1493 1499 0 -6.70(-0.44%)
May 08, 2013 1486 1511 1489 1506 0 +1.42(+0.09%)
May 07, 2013 1462 1508 1478 1505 0 +22.62(+1.53%)
May 06, 2013 1453 1486 1462 1482 0 +17.64(+1.20%)
May 03, 2013 1446 1470 1445 1464 0 +19.73(+1.37%)
May 02, 2013 1414 1456 1425 1445 0 +18.05(+1.27%)
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.