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 (%)
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%)
Oct 01, 2019 2010 2019 1934 1942 0 -51.47(-2.58%)
Sep 30, 2019 2007 2013 1987 1994 0 -5.93(-0.30%)
Sep 27, 2019 2008 2032 1990 2000 0 +5.64(+0.28%)
Sep 26, 2019 2019 2023 1991 1994 0 -32.23(-1.59%)
Sep 25, 2019 1990 2036 1983 2026 0 +36.00(+1.81%)
Sep 24, 2019 2017 2026 1979 1990 0 -25.65(-1.27%)
Sep 23, 2019 2005 2028 1994 2016 0 +0.54(+0.03%)
Sep 20, 2019 2020 2043 2001 2015 0 -1.48(-0.07%)
Sep 19, 2019 2032 2054 2002 2017 0 -15.39(-0.76%)
Sep 18, 2019 2013 2041 2000 2032 0 +10.06(+0.50%)
Sep 17, 2019 2041 2043 2005 2022 0 -29.16(-1.42%)
Sep 16, 2019 2021 2064 2015 2051 0 +10.99(+0.54%)
Sep 13, 2019 2039 2058 2022 2040 0 +18.54(+0.92%)
Sep 12, 2019 2006 2035 1982 2022 0 +2.03(+0.10%)
Sep 11, 2019 1994 2027 1961 2020 0 +33.17(+1.67%)
Sep 10, 2019 1953 1992 1947 1987 0 +40.41(+2.08%)
Sep 09, 2019 1905 1955 1894 1946 0 +55.06(+2.91%)
Sep 06, 2019 1901 1911 1881 1891 0 -10.36(-0.54%)
Sep 05, 2019 1885 1926 1881 1902 0 +42.19(+2.27%)
Sep 04, 2019 1866 1879 1844 1859 0 +9.49(+0.51%)
Sep 03, 2019 1875 1881 1833 1850 0 -40.27(-2.13%)
Aug 30, 2019 1895 1905 1877 1890 0 +5.28(+0.28%)
Aug 29, 2019 1866 1896 1865 1885 0 +31.48(+1.70%)
Aug 28, 2019 1824 1871 1821 1853 0 +23.06(+1.26%)
Aug 27, 2019 1879 1883 1823 1830 0 -39.00(-2.09%)
Aug 26, 2019 1867 1876 1846 1869 0 +18.74(+1.01%)
Aug 23, 2019 1902 1916 1844 1851 0 -61.63(-3.22%)
Aug 22, 2019 1922 1933 1894 1912 0 +2.21(+0.12%)
Aug 21, 2019 1916 1923 1897 1910 0 +9.00(+0.47%)
Aug 20, 2019 1917 1923 1888 1901 0 -26.77(-1.39%)
Aug 19, 2019 1941 1948 1919 1928 0 +17.52(+0.92%)
Aug 16, 2019 1869 1918 1867 1910 0 +53.91(+2.90%)
Aug 15, 2019 1878 1890 1844 1856 0 -15.28(-0.82%)
Aug 14, 2019 1886 1907 1857 1872 0 -55.12(-2.86%)
Aug 13, 2019 1901 1959 1896 1927 0 +21.76(+1.14%)
Aug 12, 2019 1924 1933 1900 1905 0 -39.02(-2.01%)
Aug 09, 2019 1939 1957 1918 1944 0 -4.23(-0.22%)
Aug 08, 2019 1927 1960 1918 1948 0 +38.20(+2.00%)
Aug 07, 2019 1889 1918 1866 1910 0 -11.24(-0.59%)
Aug 06, 2019 1917 1931 1882 1921 0 +20.06(+1.06%)
Aug 05, 2019 1925 1935 1875 1901 0 -62.69(-3.19%)
Aug 02, 2019 1981 1992 1941 1964 0 -21.04(-1.06%)
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.