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 (%)
Mar 31, 2015 1532 1543 1518 1529 0 -11.61(-0.75%)
Mar 30, 2015 1521 1551 1517 1541 0 +25.13(+1.66%)
Mar 27, 2015 1515 1522 1497 1516 0 -0.84(-0.06%)
Mar 26, 2015 1506 1522 1490 1517 0 +9.39(+0.62%)
Mar 25, 2015 1532 1537 1504 1507 0 -22.60(-1.48%)
Mar 24, 2015 1530 1543 1515 1530 0 +1.34(+0.09%)
Mar 23, 2015 1536 1546 1518 1528 0 -7.05(-0.46%)
Mar 20, 2015 1520 1542 1509 1536 0 +25.04(+1.66%)
Mar 19, 2015 1520 1528 1493 1510 0 -15.00(-0.98%)
Mar 18, 2015 1525 1548 1509 1526 0 -3.76(-0.25%)
Mar 17, 2015 1514 1533 1505 1529 0 +7.92(+0.52%)
Mar 16, 2015 1528 1536 1507 1521 0 -1.65(-0.11%)
Mar 13, 2015 1534 1537 1499 1523 0 -14.66(-0.95%)
Mar 12, 2015 1512 1543 1500 1538 0 +38.03(+2.54%)
Mar 11, 2015 1486 1506 1479 1500 0 +14.22(+0.96%)
Mar 10, 2015 1495 1503 1478 1485 0 -24.82(-1.64%)
Mar 09, 2015 1499 1518 1491 1510 0 +13.39(+0.89%)
Mar 06, 2015 1482 1522 1478 1497 0 +11.00(+0.74%)
Mar 05, 2015 1479 1495 1459 1486 0 +8.06(+0.55%)
Mar 04, 2015 1479 1488 1470 1478 0 -8.67(-0.58%)
Mar 03, 2015 1486 1488 1481 1486 0 -2.40(-0.16%)
Mar 02, 2015 1480 1495 1471 1489 0 +9.99(+0.68%)
Feb 27, 2015 1490 1500 1474 1479 0 -14.56(-0.97%)
Feb 26, 2015 1493 1495 1488 1493 0 +1.64(+0.11%)
Feb 25, 2015 1495 1503 1482 1492 0 -4.04(-0.27%)
Feb 24, 2015 1491 1505 1482 1496 0 +10.94(+0.74%)
Feb 23, 2015 1484 1493 1468 1485 0 -4.74(-0.32%)
Feb 20, 2015 1478 1495 1459 1490 0 +11.49(+0.78%)
Feb 19, 2015 1483 1493 1459 1478 0 -11.24(-0.75%)
Feb 18, 2015 1508 1513 1481 1489 0 -23.71(-1.57%)
Feb 17, 2015 1501 1516 1486 1513 0 +12.73(+0.85%)
Feb 13, 2015 1500 1500 1500 1500 0 +8.67(+0.58%)
Feb 12, 2015 1475 1496 1468 1492 0 +26.05(+1.78%)
Feb 11, 2015 1474 1481 1453 1466 0 -15.27(-1.03%)
Feb 10, 2015 1491 1498 1462 1481 0 -2.79(-0.19%)
Feb 09, 2015 1496 1504 1476 1484 0 -19.33(-1.29%)
Feb 06, 2015 1492 1524 1484 1503 0 +21.42(+1.45%)
Feb 05, 2015 1449 1486 1445 1482 0 +39.51(+2.74%)
Feb 04, 2015 1450 1463 1435 1442 0 -14.91(-1.02%)
Feb 03, 2015 1422 1466 1418 1457 0 +44.55(+3.15%)
Feb 02, 2015 1378 1417 1369 1412 0 +41.57(+3.03%)
Jan 30, 2015 1377 1397 1359 1371 0 -20.01(-1.44%)
Jan 29, 2015 1381 1397 1363 1391 0 +10.84(+0.79%)
Jan 28, 2015 1416 1431 1371 1380 0 -41.07(-2.89%)
Jan 27, 2015 1418 1437 1406 1421 0 -16.79(-1.17%)
Jan 26, 2015 1428 1448 1408 1438 0 +7.17(+0.50%)
Jan 23, 2015 1442 1454 1418 1431 0 -11.14(-0.77%)
Jan 22, 2015 1418 1449 1408 1442 0 +41.48(+2.96%)
Jan 21, 2015 1399 1420 1389 1400 0 -0.05(-0.00%)
Jan 20, 2015 1413 1422 1387 1400 0 -10.44(-0.74%)
Jan 16, 2015 1380 1417 1377 1411 0 +27.72(+2.00%)
Jan 15, 2015 1386 1394 1376 1383 0 -19.50(-1.39%)
Jan 14, 2015 1399 1413 1374 1403 0 -14.55(-1.03%)
Jan 13, 2015 1417 1417 1417 1417 0 -1.04(-0.07%)
Jan 12, 2015 1434 1442 1408 1418 0 -15.74(-1.10%)
Jan 09, 2015 1478 1482 1425 1434 0 -46.13(-3.12%)
Jan 08, 2015 1482 1495 1464 1480 0 +13.04(+0.89%)
Jan 07, 2015 1472 1486 1451 1467 0 +3.22(+0.22%)
Jan 06, 2015 1503 1510 1456 1464 0 -39.37(-2.62%)
Jan 05, 2015 1539 1545 1497 1503 0 -45.60(-2.94%)
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.