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, 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%)
Mar 02, 2020 1833 1913 1811 1910 0 +78.73(+4.30%)
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%)
Dec 02, 2019 2109 2124 2080 2085 0 -31.83(-1.50%)
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%)
Sep 03, 2019 1875 1881 1833 1850 0 -40.27(-2.13%)
Aug 30, 2019 1895 1905 1877 1890 0 +5.28(+0.28%)
Aug 29, 2019 1866 1896 1865 1885 0 +31.48(+1.70%)
Aug 28, 2019 1824 1871 1821 1853 0 +23.06(+1.26%)
Aug 27, 2019 1879 1883 1823 1830 0 -39.00(-2.09%)
Aug 26, 2019 1867 1876 1846 1869 0 +18.74(+1.01%)
Aug 23, 2019 1902 1916 1844 1851 0 -61.63(-3.22%)
Aug 22, 2019 1922 1933 1894 1912 0 +2.21(+0.12%)
Aug 21, 2019 1916 1923 1897 1910 0 +9.00(+0.47%)
Aug 20, 2019 1917 1923 1888 1901 0 -26.77(-1.39%)
Aug 19, 2019 1941 1948 1919 1928 0 +17.52(+0.92%)
Aug 16, 2019 1869 1918 1867 1910 0 +53.91(+2.90%)
Aug 15, 2019 1878 1890 1844 1856 0 -15.28(-0.82%)
Aug 14, 2019 1886 1907 1857 1872 0 -55.12(-2.86%)
Aug 13, 2019 1901 1959 1896 1927 0 +21.76(+1.14%)
Aug 12, 2019 1924 1933 1900 1905 0 -39.02(-2.01%)
Aug 09, 2019 1939 1957 1918 1944 0 -4.23(-0.22%)
Aug 08, 2019 1927 1960 1918 1948 0 +38.20(+2.00%)
Aug 07, 2019 1889 1918 1866 1910 0 -11.24(-0.59%)
Aug 06, 2019 1917 1931 1882 1921 0 +20.06(+1.06%)
Aug 05, 2019 1925 1935 1875 1901 0 -62.69(-3.19%)
Aug 02, 2019 1981 1992 1941 1964 0 -21.04(-1.06%)
Aug 01, 2019 2059 2073 1975 1985 0 -75.38(-3.66%)
Jul 31, 2019 2060 2085 2044 2060 0 -1.37(-0.07%)
Jul 30, 2019 2028 2066 2018 2062 0 +24.86(+1.22%)
Jul 29, 2019 2057 2065 2029 2037 0 -22.01(-1.07%)
Jul 26, 2019 2029 2067 2020 2059 0 +37.77(+1.87%)
Jul 25, 2019 2055 2077 2011 2021 0 -29.25(-1.43%)
Jul 24, 2019 1986 2059 1977 2050 0 +68.83(+3.47%)
Jul 23, 2019 1963 1988 1955 1981 0 +22.47(+1.15%)
Jul 22, 2019 1965 1972 1941 1959 0 -7.78(-0.40%)
Jul 19, 2019 1952 1981 1946 1967 0 +13.87(+0.71%)
Jul 18, 2019 1934 1968 1925 1953 0 +9.44(+0.49%)
Jul 17, 2019 1953 1964 1930 1943 0 -18.33(-0.93%)
Jul 16, 2019 1963 1977 1946 1962 0 +4.21(+0.22%)
Jul 15, 2019 1998 2001 1951 1958 0 -38.54(-1.93%)
Jul 12, 2019 1976 2004 1967 1996 0 +23.70(+1.20%)
Jul 11, 2019 1962 1980 1947 1972 0 +9.78(+0.50%)
Jul 10, 2019 1992 2001 1955 1963 0 -24.21(-1.22%)
Jul 09, 2019 1962 1990 1957 1987 0 +15.31(+0.78%)
Jul 08, 2019 1993 1997 1961 1972 0 -36.47(-1.82%)
Jul 05, 2019 1989 2012 1982 2008 0 +25.99(+1.31%)
Jul 03, 2019 1972 1988 1964 1982 0 +16.47(+0.84%)
Jul 02, 2019 1985 1993 1946 1966 0 -26.67(-1.34%)
Jul 01, 2019 2003 2016 1977 1992 0 +7.28(+0.37%)
Jun 28, 2019 1977 2007 1962 1985 0 +19.28(+0.98%)
Jun 27, 2019 1938 1973 1935 1966 0 +30.98(+1.60%)
Jun 26, 2019 1926 1951 1919 1935 0 +14.92(+0.78%)
Jun 25, 2019 1922 1933 1893 1920 0 -2.30(-0.12%)
Jun 24, 2019 1939 1959 1918 1922 0 -18.20(-0.94%)
Jun 21, 2019 1945 1967 1932 1940 0 -10.32(-0.53%)
Jun 20, 2019 1967 1969 1924 1951 0 -2.06(-0.11%)
Jun 19, 2019 1961 1985 1943 1953 0 -4.34(-0.22%)
Jun 18, 2019 1931 1968 1919 1957 0 +28.77(+1.49%)
Jun 17, 2019 1957 1968 1922 1928 0 -35.62(-1.81%)
Jun 14, 2019 1961 1974 1939 1964 0 +1.98(+0.10%)
Jun 13, 2019 1966 1983 1951 1962 0 +1.59(+0.08%)
Jun 12, 2019 1964 1978 1944 1960 0 -4.15(-0.21%)
Jun 11, 2019 1976 1990 1955 1964 0 -0.21(-0.01%)
Jun 10, 2019 1961 1988 1948 1965 0 +17.17(+0.88%)
Jun 07, 2019 1951 1959 1933 1947 0 -11.62(-0.59%)
Jun 06, 2019 1968 1978 1941 1959 0 -11.07(-0.56%)
Jun 05, 2019 1978 1992 1947 1970 0 -11.63(-0.59%)
Jun 04, 2019 1943 1986 1934 1982 0 -35.70(-1.77%)
Jun 03, 2019 2004 2040 1992 2017 0 +13.20(+0.66%)
May 31, 2019 2018 2034 1997 2004 0 -37.39(-1.83%)
May 30, 2019 2081 2091 2025 2042 0 -38.95(-1.87%)
May 29, 2019 2065 2088 2047 2081 0 +2.31(+0.11%)
May 28, 2019 2103 2113 2075 2078 0 -28.50(-1.35%)
May 24, 2019 2090 2114 2081 2107 0 +32.18(+1.55%)
May 23, 2019 2107 2110 2059 2075 0 -52.90(-2.49%)
May 22, 2019 2150 2157 2116 2128 0 -29.93(-1.39%)
May 21, 2019 2148 2165 2141 2157 0 +17.11(+0.80%)
May 20, 2019 2121 2153 2113 2140 0 +12.08(+0.57%)
May 17, 2019 2130 2159 2120 2128 0 -19.52(-0.91%)
May 16, 2019 2134 2163 2127 2148 0 +25.39(+1.20%)
May 15, 2019 2131 2139 2100 2122 0 -28.75(-1.34%)
May 14, 2019 2127 2170 2117 2151 0 +30.58(+1.44%)
May 13, 2019 2164 2174 2112 2121 0 -79.11(-3.60%)
May 10, 2019 2186 2204 2164 2200 0 +5.08(+0.23%)
May 09, 2019 2176 2203 2160 2195 0 -1.44(-0.07%)
May 08, 2019 2207 2223 2192 2196 0 -15.28(-0.69%)
May 07, 2019 2226 2237 2199 2211 0 -35.67(-1.59%)
May 06, 2019 2216 2260 2207 2247 0 -2.77(-0.12%)
May 03, 2019 2224 2255 2213 2250 0 +33.75(+1.52%)
May 02, 2019 2191 2224 2188 2216 0 +26.73(+1.22%)
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.