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 (%)
Jan 31, 2012 1274 1282 1255 1266 0 -0.95(-0.07%)
Jan 30, 2012 1268 1280 1256 1267 0 -9.42(-0.74%)
Jan 27, 2012 1271 1285 1264 1276 0 +2.30(+0.18%)
Jan 26, 2012 1297 1313 1258 1274 0 -28.51(-2.19%)
Jan 25, 2012 1289 1311 1278 1302 0 +2.28(+0.18%)
Jan 24, 2012 1281 1307 1280 1300 0 -2.79(-0.21%)
Jan 23, 2012 1292 1318 1295 1303 0 -5.22(-0.40%)
Jan 20, 2012 1278 1314 1282 1308 0 +9.87(+0.76%)
Jan 19, 2012 1283 1305 1282 1298 0 +0.12(+0.01%)
Jan 18, 2012 1260 1300 1275 1298 0 +11.99(+0.93%)
Jan 17, 2012 1280 1307 1278 1286 0 -7.79(-0.60%)
Jan 13, 2012 1294 1294 1294 0 -3.57(-0.28%)
Jan 12, 2012 1165 1302 1280 1297 0 +3.36(+0.26%)
Jan 11, 2012 1157 1301 1279 1294 0 -1.54(-0.12%)
Jan 10, 2012 1163 1308 1285 1296 0 +10.43(+0.81%)
Jan 09, 2012 1142 1290 1264 1285 0 +18.15(+1.43%)
Jan 06, 2012 1144 1278 1253 1267 0 -6.65(-0.52%)
Jan 05, 2012 1120 1281 1241 1274 0 +14.27(+1.13%)
Jan 04, 2012 1120 1264 1242 1259 0 +22.75(+1.84%)
Dec 30, 2011 1234 1249 1233 1237 0 -11.50(-0.92%)
Dec 29, 2011 1224 1251 1221 1248 0 +20.13(+1.64%)
Dec 28, 2011 1239 1250 1223 1228 0 -17.55(-1.41%)
Dec 27, 2011 1229 1253 1231 1246 0 +4.77(+0.38%)
Dec 23, 2011 1241 1241 1241 0 +16.69(+1.36%)
Dec 21, 2011 1203 1228 1197 1224 0 +5.66(+0.46%)
Dec 20, 2011 1191 1224 1193 1218 0 +41.20(+3.50%)
Dec 19, 2011 1198 1214 1170 1177 0 -24.23(-2.02%)
Dec 16, 2011 1191 1225 1190 1201 0 +8.95(+0.75%)
Dec 15, 2011 1179 1201 1175 1193 0 +18.62(+1.59%)
Dec 14, 2011 1158 1191 1161 1174 0 -3.48(-0.30%)
Dec 13, 2011 1198 1216 1169 1177 0 -18.89(-1.58%)
Dec 12, 2011 1191 1208 1182 1196 0 -19.36(-1.59%)
Dec 09, 2011 1170 1223 1182 1216 0 +38.82(+3.30%)
Dec 08, 2011 1190 1210 1173 1177 0 -41.24(-3.39%)
Dec 07, 2011 1188 1224 1182 1218 0 +5.12(+0.42%)
Dec 06, 2011 1198 1222 1199 1213 0 -4.42(-0.36%)
Dec 05, 2011 1192 1227 1199 1217 0 +19.42(+1.62%)
Dec 02, 2011 1177 1216 1187 1198 0 +14.61(+1.23%)
Dec 01, 2011 1181 1203 1176 1183 0 -22.06(-1.83%)
Nov 30, 2011 1156 1209 1146 1205 0 +76.09(+6.74%)
Nov 29, 2011 1119 1146 1121 1129 0 -7.57(-0.67%)
Nov 28, 2011 1123 1151 1121 1137 0 +18.91(+1.69%)
Nov 25, 2011 1098 1137 1112 1118 0 -1.23(-0.11%)
Nov 23, 2011 1119 1119 1119 0 -34.60(-3.00%)
Nov 22, 2011 1129 1170 1146 1154 0 -4.68(-0.40%)
Nov 21, 2011 1152 1181 1149 1158 0 -30.10(-2.53%)
Nov 18, 2011 1174 1193 1167 1189 0 +15.97(+1.36%)
Nov 17, 2011 1159 1199 1167 1173 0 -9.63(-0.81%)
Nov 16, 2011 1167 1214 1177 1182 0 -17.90(-1.49%)
Nov 15, 2011 1158 1206 1169 1200 0 +18.42(+1.56%)
Nov 14, 2011 1184 1203 1171 1182 0 -23.41(-1.94%)
Nov 11, 2011 1179 1213 1190 1205 0 +20.96(+1.77%)
Nov 10, 2011 1164 1196 1171 1184 0 +19.21(+1.65%)
Nov 09, 2011 1182 1206 1162 1165 0 -59.83(-4.88%)
Nov 08, 2011 1212 1230 1191 1225 0 +20.18(+1.68%)
Nov 07, 2011 1173 1211 1176 1205 0 +10.68(+0.89%)
Nov 04, 2011 1172 1207 1176 1194 0 -17.53(-1.45%)
Nov 03, 2011 1174 1216 1170 1211 0 +25.67(+2.16%)
Nov 02, 2011 1143 1190 1149 1186 0 +43.12(+3.77%)
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.