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 (%)
May 29, 2020 1610 1643 1579 1616 0 -21.42(-1.31%)
May 28, 2020 1721 1723 1626 1637 0 -61.08(-3.60%)
May 27, 2020 1664 1710 1622 1698 0 +99.35(+6.21%)
May 26, 2020 1556 1613 1544 1599 0 +95.87(+6.38%)
May 22, 2020 1527 1544 1489 1503 0 -21.18(-1.39%)
May 21, 2020 1516 1550 1506 1524 0 +1.46(+0.10%)
May 20, 2020 1482 1534 1470 1523 0 +75.39(+5.21%)
May 19, 2020 1496 1523 1441 1447 0 -59.23(-3.93%)
May 18, 2020 1446 1518 1434 1507 0 +135.03(+9.84%)
May 15, 2020 1360 1387 1341 1372 0 -1.61(-0.12%)
May 14, 2020 1298 1384 1261 1373 0 +44.38(+3.34%)
May 13, 2020 1381 1389 1299 1329 0 -67.85(-4.86%)
May 12, 2020 1477 1489 1393 1397 0 -70.16(-4.78%)
May 11, 2020 1488 1503 1444 1467 0 -48.82(-3.22%)
May 08, 2020 1483 1523 1473 1516 0 +66.53(+4.59%)
May 07, 2020 1462 1507 1438 1449 0 +6.93(+0.48%)
May 06, 2020 1493 1499 1434 1442 0 -38.95(-2.63%)
May 05, 2020 1543 1561 1474 1481 0 -25.74(-1.71%)
May 04, 2020 1490 1517 1468 1507 0 -7.56(-0.50%)
May 01, 2020 1529 1551 1477 1515 0 -57.82(-3.68%)
Apr 30, 2020 1589 1611 1537 1572 0 -59.38(-3.64%)
Apr 29, 2020 1573 1657 1546 1632 0 +111.56(+7.34%)
Apr 28, 2020 1519 1576 1489 1520 0 +32.33(+2.17%)
Apr 27, 2020 1422 1503 1410 1488 0 +80.72(+5.74%)
Apr 24, 2020 1387 1428 1360 1407 0 +31.73(+2.31%)
Apr 23, 2020 1358 1404 1346 1375 0 +26.39(+1.96%)
Apr 22, 2020 1372 1396 1328 1349 0 +2.24(+0.17%)
Apr 21, 2020 1335 1375 1308 1347 0 -36.71(-2.65%)
Apr 20, 2020 1366 1435 1346 1383 0 -24.26(-1.72%)
Apr 17, 2020 1364 1423 1354 1408 0 +96.54(+7.36%)
Apr 16, 2020 1351 1359 1278 1311 0 -41.35(-3.06%)
Apr 15, 2020 1374 1396 1336 1353 0 -78.65(-5.50%)
Apr 14, 2020 1491 1512 1405 1431 0 -18.47(-1.27%)
Apr 13, 2020 1546 1552 1435 1450 0 -97.44(-6.30%)
Apr 09, 2020 1485 1573 1470 1547 0 +98.24(+6.78%)
Apr 08, 2020 1412 1464 1378 1449 0 +59.82(+4.31%)
Apr 07, 2020 1395 1453 1361 1389 0 +42.80(+3.18%)
Apr 06, 2020 1335 1380 1306 1346 0 +73.08(+5.74%)
Apr 03, 2020 1306 1339 1241 1273 0 -43.67(-3.32%)
Apr 02, 2020 1265 1350 1251 1317 0 +44.40(+3.49%)
Apr 01, 2020 1277 1307 1244 1272 0 -65.99(-4.93%)
Mar 31, 2020 1321 1372 1297 1338 0 +2.12(+0.16%)
Mar 30, 2020 1314 1354 1279 1336 0 +24.19(+1.84%)
Mar 27, 2020 1318 1362 1288 1312 0 -65.27(-4.74%)
Mar 26, 2020 1307 1403 1291 1377 0 +81.54(+6.29%)
Mar 25, 2020 1303 1375 1245 1296 0 +5.27(+0.41%)
Mar 24, 2020 1233 1311 1187 1291 0 +120.00(+10.25%)
Mar 23, 2020 1248 1271 1119 1171 0 -78.73(-6.30%)
Mar 20, 2020 1363 1421 1227 1249 0 -119.00(-8.70%)
Mar 19, 2020 1335 1424 1252 1368 0 +14.52(+1.07%)
Mar 18, 2020 1410 1475 1285 1354 0 -148.21(-9.87%)
Mar 17, 2020 1386 1525 1344 1502 0 +141.63(+10.41%)
Mar 16, 2020 1312 1472 1284 1360 0 -151.14(-10.00%)
Mar 13, 2020 1422 1517 1364 1511 0 +173.66(+12.98%)
Mar 12, 2020 1331 1441 1263 1338 0 -87.33(-6.13%)
Mar 11, 2020 1479 1500 1400 1425 0 -100.51(-6.59%)
Mar 10, 2020 1484 1545 1405 1526 0 +106.87(+7.53%)
Mar 09, 2020 1540 1565 1393 1419 0 -294.49(-17.19%)
Mar 06, 2020 1723 1775 1680 1713 0 -78.43(-4.38%)
Mar 05, 2020 1823 1842 1765 1792 0 -90.45(-4.81%)
Mar 04, 2020 1868 1890 1820 1882 0 +36.11(+1.96%)
Mar 03, 2020 1903 1927 1824 1846 0 -64.42(-3.37%)
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.