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%)
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.