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 31, 2011 1184 1226 1189 1195 0 -27.69(-2.26%)
Oct 28, 2011 1208 1242 1211 1223 0 -7.84(-0.64%)
Oct 27, 2011 1186 1240 1192 1231 0 +57.88(+4.93%)
Oct 26, 2011 1141 1187 1143 1173 0 +23.10(+2.01%)
Oct 25, 2011 1167 1188 1146 1150 0 -41.52(-3.49%)
Oct 24, 2011 1155 1196 1158 1191 0 +22.98(+1.97%)
Oct 21, 2011 1156 1173 1135 1168 0 +29.33(+2.58%)
Oct 20, 2011 1135 1150 1111 1139 0 +3.51(+0.31%)
Oct 19, 2011 1147 1163 1124 1135 0 -13.94(-1.21%)
Oct 18, 2011 1081 1160 1093 1149 0 +60.41(+5.55%)
Oct 17, 2011 1093 1126 1084 1089 0 -40.58(-3.59%)
Oct 14, 2011 1116 1146 1103 1130 0 +3.94(+0.35%)
Oct 13, 2011 1124 1150 1100 1126 0 -28.95(-2.51%)
Oct 12, 2011 1114 1170 1126 1155 0 +25.52(+2.26%)
Oct 11, 2011 1091 1135 1101 1129 0 +9.34(+0.83%)
Oct 10, 2011 1072 1122 1081 1120 0 +52.36(+4.91%)
Oct 07, 2011 1103 1124 1064 1067 0 -51.54(-4.61%)
Oct 06, 2011 1086 1122 1082 1119 0 +24.10(+2.20%)
Oct 05, 2011 1074 1102 1062 1095 0 +8.20(+0.75%)
Oct 04, 2011 994.99 1091 997.64 1087 0 +75.64(+7.48%)
Oct 03, 2011 1031 1063 1008 1011 0 -35.45(-3.39%)
Sep 30, 2011 1049 1078 1041 1046 0 -28.49(-2.65%)
Sep 29, 2011 1049 1079 1041 1075 0 +39.06(+3.77%)
Sep 28, 2011 1050 1087 1034 1036 0 -43.96(-4.07%)
Sep 27, 2011 1074 1105 1067 1080 0 +12.84(+1.20%)
Sep 26, 2011 1027 1069 1031 1067 0 +30.52(+2.94%)
Sep 23, 2011 1004 1044 1015 1036 0 +14.42(+1.41%)
Sep 22, 2011 991.63 1036 997.26 1022 0 -8.23(-0.80%)
Sep 21, 2011 1059 1088 1028 1030 0 -52.67(-4.86%)
Sep 20, 2011 1086 1113 1082 1083 0 -13.20(-1.20%)
Sep 19, 2011 1083 1114 1088 1096 0 -29.26(-2.60%)
Sep 16, 2011 1136 1145 1112 1125 0 -9.15(-0.81%)
Sep 15, 2011 1130 1139 1110 1135 0 +14.13(+1.26%)
Sep 14, 2011 1111 1132 1093 1120 0 +18.17(+1.65%)
Sep 13, 2011 1093 1119 1084 1102 0 +13.28(+1.22%)
Sep 12, 2011 1054 1094 1051 1089 0 +21.37(+2.00%)
Sep 09, 2011 1072 1103 1060 1068 0 -33.32(-3.03%)
Sep 08, 2011 1120 1131 1096 1101 0 -28.31(-2.51%)
Sep 07, 2011 1079 1132 1090 1129 0 +49.20(+4.56%)
Sep 06, 2011 1033 1087 1049 1080 0 -2.16(-0.20%)
Sep 02, 2011 1082 1082 1082 0 -43.37(-3.85%)
Sep 01, 2011 1143 1175 1122 1126 0 -41.60(-3.56%)
Aug 31, 2011 1143 1177 1150 1167 0 +7.22(+0.62%)
Aug 30, 2011 1140 1171 1138 1160 0 -6.41(-0.55%)
Aug 29, 2011 1117 1168 1127 1166 0 +44.60(+3.98%)
Aug 26, 2011 1077 1130 1079 1122 0 +17.77(+1.61%)
Aug 25, 2011 1143 1167 1092 1104 0 -25.06(-2.22%)
Aug 24, 2011 1080 1137 1094 1129 0 +24.68(+2.23%)
Aug 23, 2011 1047 1106 1047 1104 0 +47.97(+4.54%)
Aug 22, 2011 1059 1086 1048 1056 0 +3.79(+0.36%)
Aug 19, 2011 1040 1089 1049 1053 0 -22.52(-2.09%)
Aug 18, 2011 1089 1106 1065 1075 0 -51.39(-4.56%)
Aug 17, 2011 1110 1142 1117 1126 0 +5.54(+0.49%)
Aug 16, 2011 1110 1143 1107 1121 0 -44.31(-3.80%)
Aug 15, 2011 1160 1188 1137 1165 0 +38.93(+3.46%)
Aug 12, 2011 1092 1167 1120 1126 0 -22.37(-1.95%)
Aug 11, 2011 1037 1161 1088 1149 0 +56.85(+5.21%)
Aug 10, 2011 1093 1157 1088 1092 0 -77.75(-6.65%)
Aug 09, 2011 1140 1174 1082 1170 0 +71.28(+6.49%)
Aug 08, 2011 1098 1189 1096 1098 0 -88.34(-7.44%)
Aug 05, 2011 1213 1225 1177 1187 0 -18.48(-1.53%)
Aug 04, 2011 1175 1248 1204 1205 0 -45.28(-3.62%)
Aug 03, 2011 1176 1255 1220 1250 0 +10.79(+0.87%)
Aug 02, 2011 1189 1268 1239 1240 0 -20.26(-1.61%)
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.