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, 2019 2235 2245 2204 2213 0 -23.97(-1.07%)
Apr 29, 2019 2211 2252 2206 2237 0 +29.39(+1.33%)
Apr 26, 2019 2181 2211 2170 2207 0 +22.56(+1.03%)
Apr 25, 2019 2194 2217 2147 2185 0 -16.52(-0.75%)
Apr 24, 2019 2195 2221 2163 2201 0 -2.22(-0.10%)
Apr 23, 2019 2160 2209 2144 2203 0 +43.83(+2.03%)
Apr 22, 2019 2176 2190 2144 2160 0 -18.62(-0.85%)
Apr 18, 2019 2189 2208 2156 2178 0 -12.65(-0.58%)
Apr 17, 2019 2200 2204 2171 2191 0 -3.67(-0.17%)
Apr 16, 2019 2163 2199 2153 2195 0 +36.28(+1.68%)
Apr 15, 2019 2186 2194 2150 2158 0 -27.66(-1.27%)
Apr 12, 2019 2164 2195 2149 2186 0 +42.21(+1.97%)
Apr 11, 2019 2143 2164 2127 2144 0 -7.42(-0.34%)
Apr 10, 2019 2134 2155 2111 2151 0 +20.70(+0.97%)
Apr 09, 2019 2151 2156 2122 2130 0 -29.08(-1.35%)
Apr 08, 2019 2155 2169 2145 2160 0 +1.40(+0.06%)
Apr 05, 2019 2146 2162 2130 2158 0 +15.05(+0.70%)
Apr 04, 2019 2119 2152 2112 2143 0 +23.47(+1.11%)
Apr 03, 2019 2135 2146 2110 2120 0 +5.27(+0.25%)
Apr 02, 2019 2119 2133 2103 2114 0 -9.41(-0.44%)
Apr 01, 2019 2089 2128 2078 2124 0 +51.03(+2.46%)
Mar 29, 2019 2092 2101 2061 2073 0 -4.67(-0.22%)
Mar 28, 2019 2052 2081 2038 2077 0 +26.36(+1.29%)
Mar 27, 2019 2047 2065 2028 2051 0 -2.91(-0.14%)
Mar 26, 2019 2021 2057 2015 2054 0 +44.34(+2.21%)
Mar 25, 2019 2001 2028 1986 2010 0 +9.91(+0.50%)
Mar 22, 2019 2055 2062 1985 2000 0 -73.31(-3.54%)
Mar 21, 2019 2086 2108 2063 2073 0 -24.73(-1.18%)
Mar 20, 2019 2154 2165 2093 2098 0 -59.86(-2.77%)
Mar 19, 2019 2217 2221 2152 2158 0 -58.05(-2.62%)
Mar 18, 2019 2188 2224 2185 2216 0 +30.56(+1.40%)
Mar 15, 2019 2181 2207 2165 2185 0 +3.88(+0.18%)
Mar 14, 2019 2179 2194 2166 2181 0 -0.20(-0.01%)
Mar 13, 2019 2183 2197 2168 2181 0 +6.71(+0.31%)
Mar 12, 2019 2187 2195 2164 2175 0 -9.79(-0.45%)
Mar 11, 2019 2174 2193 2162 2184 0 +18.93(+0.87%)
Mar 08, 2019 2150 2178 2142 2166 0 -1.00(-0.05%)
Mar 07, 2019 2193 2199 2155 2167 0 -36.10(-1.64%)
Mar 06, 2019 2254 2261 2196 2203 0 -54.62(-2.42%)
Mar 05, 2019 2253 2269 2226 2257 0 +3.02(+0.13%)
Mar 04, 2019 2265 2278 2238 2254 0 -12.26(-0.54%)
Mar 01, 2019 2269 2280 2244 2267 0 +9.53(+0.42%)
Feb 28, 2019 2258 2272 2246 2257 0 -1.09(-0.05%)
Feb 27, 2019 2237 2264 2228 2258 0 +19.44(+0.87%)
Feb 26, 2019 2254 2269 2231 2239 0 -24.23(-1.07%)
Feb 25, 2019 2287 2297 2256 2263 0 -11.40(-0.50%)
Feb 22, 2019 2271 2283 2259 2274 0 +4.96(+0.22%)
Feb 21, 2019 2274 2279 2249 2269 0 -5.35(-0.24%)
Feb 20, 2019 2254 2279 2238 2275 0 +20.86(+0.93%)
Feb 19, 2019 2221 2261 2214 2254 0 +21.78(+0.98%)
Feb 15, 2019 2207 2240 2198 2232 0 +39.48(+1.80%)
Feb 14, 2019 2193 2208 2175 2193 0 -16.46(-0.75%)
Feb 13, 2019 2201 2220 2189 2209 0 +11.25(+0.51%)
Feb 12, 2019 2186 2211 2178 2198 0 +24.53(+1.13%)
Feb 11, 2019 2158 2177 2143 2173 0 +19.79(+0.92%)
Feb 08, 2019 2173 2188 2142 2153 0 -25.88(-1.19%)
Feb 07, 2019 2176 2207 2156 2179 0 +14.24(+0.66%)
Feb 06, 2019 2158 2178 2148 2165 0 +0.18(+0.01%)
Feb 05, 2019 2164 2179 2142 2165 0 -0.40(-0.02%)
Feb 04, 2019 2138 2169 2125 2165 0 +29.68(+1.39%)
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.