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 (%)
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%)
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%)
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.