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 (%)
Oct 30, 2009 1131 1143 1098 1110 0 -38.11(-3.32%)
Oct 29, 2009 1128 1156 1128 1148 0 +13.25(+1.17%)
Oct 28, 2009 1128 1159 1127 1135 0 -9.81(-0.86%)
Oct 27, 2009 1127 1167 1133 1144 0 +5.22(+0.46%)
Oct 26, 2009 1137 1165 1128 1139 0 -13.75(-1.19%)
Oct 23, 2009 1147 1169 1143 1153 0 -9.66(-0.83%)
Oct 22, 2009 1130 1169 1126 1163 0 +22.31(+1.96%)
Oct 21, 2009 1159 1181 1133 1140 0 -26.41(-2.26%)
Oct 20, 2009 1159 1187 1160 1167 0 -15.55(-1.32%)
Oct 19, 2009 1167 1190 1163 1182 0 +4.93(+0.42%)
Oct 16, 2009 1167 1192 1166 1177 0 -14.05(-1.18%)
Oct 15, 2009 1165 1199 1176 1191 0 -3.09(-0.26%)
Oct 14, 2009 1157 1200 1166 1195 0 +27.97(+2.40%)
Oct 13, 2009 1149 1174 1149 1167 0 -0.33(-0.03%)
Oct 12, 2009 1169 1178 1159 1167 0 -5.36(-0.46%)
Oct 09, 2009 1153 1176 1148 1172 0 +17.98(+1.56%)
Oct 08, 2009 1144 1164 1138 1154 0 +2.49(+0.22%)
Oct 07, 2009 1129 1159 1133 1152 0 -0.54(-0.05%)
Oct 06, 2009 1136 1165 1134 1152 0 +8.74(+0.76%)
Oct 05, 2009 1122 1152 1126 1144 0 +14.57(+1.29%)
Oct 02, 2009 1114 1148 1118 1129 0 -7.26(-0.64%)
Oct 01, 2009 1162 1170 1132 1136 0 -28.92(-2.48%)
Sep 30, 2009 1163 1183 1151 1165 0 -9.50(-0.81%)
Sep 29, 2009 1158 1188 1162 1175 0 -1.89(-0.16%)
Sep 28, 2009 1131 1182 1148 1177 0 +23.52(+2.04%)
Sep 25, 2009 1136 1167 1136 1153 0 -1.41(-0.12%)
Sep 24, 2009 1157 1178 1144 1154 0 -9.63(-0.83%)
Sep 23, 2009 1158 1182 1156 1164 0 -6.93(-0.59%)
Sep 22, 2009 1155 1180 1153 1171 0 +6.92(+0.59%)
Sep 21, 2009 1142 1174 1151 1164 0 -6.29(-0.54%)
Sep 18, 2009 1164 1186 1154 1170 0 -4.47(-0.38%)
Sep 17, 2009 1172 1197 1163 1175 0 -7.08(-0.60%)
Sep 16, 2009 1135 1192 1147 1182 0 +31.86(+2.77%)
Sep 15, 2009 1122 1156 1122 1150 0 +11.00(+0.97%)
Sep 14, 2009 1105 1142 1118 1139 0 +7.10(+0.63%)
Sep 11, 2009 1119 1146 1125 1132 0 -7.01(-0.62%)
Sep 10, 2009 1117 1147 1125 1139 0 -4.75(-0.42%)
Sep 09, 2009 1115 1152 1120 1144 0 +10.80(+0.95%)
Sep 08, 2009 1105 1141 1115 1133 0 +7.91(+0.70%)
Sep 04, 2009 1125 1125 1125 0 +5.33(+0.48%)
Sep 03, 2009 1089 1123 1096 1120 0 +16.39(+1.49%)
Sep 02, 2009 1107 1126 1096 1103 0 -7.34(-0.66%)
Sep 01, 2009 1128 1158 1105 1111 0 -34.08(-2.98%)
Aug 31, 2009 1129 1156 1128 1145 0 -4.76(-0.41%)
Aug 28, 2009 1147 1172 1141 1149 0 -9.04(-0.78%)
Aug 27, 2009 1163 1169 1139 1159 0 -6.76(-0.58%)
Aug 26, 2009 1150 1185 1149 1165 0 +3.25(+0.28%)
Aug 25, 2009 1159 1182 1152 1162 0 -5.37(-0.46%)
Aug 24, 2009 1183 1200 1156 1167 0 -19.06(-1.61%)
Aug 21, 2009 1151 1195 1156 1186 0 +26.10(+2.25%)
Aug 20, 2009 1139 1172 1146 1160 0 +4.23(+0.37%)
Aug 19, 2009 1125 1166 1134 1156 0 +3.33(+0.29%)
Aug 18, 2009 1143 1167 1142 1153 0 +6.07(+0.53%)
Aug 17, 2009 1152 1168 1136 1147 0 -27.58(-2.35%)
Aug 14, 2009 1173 1199 1158 1174 0 -21.02(-1.76%)
Aug 13, 2009 1200 1210 1168 1195 0 +4.25(+0.36%)
Aug 12, 2009 1166 1209 1166 1191 0 +13.31(+1.13%)
Aug 11, 2009 1187 1210 1158 1178 0 -35.73(-2.94%)
Aug 10, 2009 1181 1235 1190 1214 0 +2.09(+0.17%)
Aug 07, 2009 1166 1228 1164 1211 0 +50.01(+4.31%)
Aug 06, 2009 1149 1189 1151 1161 0 -4.76(-0.41%)
Aug 05, 2009 1148 1179 1148 1166 0 +3.69(+0.32%)
Aug 04, 2009 1124 1172 1122 1162 0 +15.25(+1.33%)
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.