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 (%)
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%)
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.