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, 2016 1767 1784 1757 1771 0 +8.38(+0.48%)
Oct 28, 2016 1778 1782 1751 1763 0 -10.95(-0.62%)
Oct 27, 2016 1788 1797 1759 1774 0 +7.38(+0.42%)
Oct 26, 2016 1760 1789 1744 1767 0 -6.22(-0.35%)
Oct 25, 2016 1780 1791 1760 1773 0 -10.55(-0.59%)
Oct 24, 2016 1775 1795 1762 1783 0 +19.41(+1.10%)
Oct 21, 2016 1742 1771 1732 1764 0 +8.59(+0.49%)
Oct 20, 2016 1760 1778 1743 1755 0 -8.44(-0.48%)
Oct 19, 2016 1740 1772 1732 1764 0 +30.90(+1.78%)
Oct 18, 2016 1734 1740 1712 1733 0 +18.00(+1.05%)
Oct 17, 2016 1723 1731 1705 1715 0 -9.62(-0.56%)
Oct 14, 2016 1728 1745 1711 1725 0 +9.18(+0.54%)
Oct 13, 2016 1736 1739 1696 1715 0 -38.21(-2.18%)
Oct 12, 2016 1752 1767 1744 1754 0 +2.43(+0.14%)
Oct 11, 2016 1763 1773 1737 1751 0 -10.22(-0.58%)
Oct 10, 2016 1761 1777 1751 1761 0 +13.34(+0.76%)
Oct 07, 2016 1748 1754 1724 1748 0 -5.65(-0.32%)
Oct 06, 2016 1754 1762 1736 1754 0 +3.91(+0.22%)
Oct 05, 2016 1728 1769 1725 1750 0 +31.99(+1.86%)
Oct 04, 2016 1717 1739 1706 1718 0 +42.78(+2.55%)
Sep 26, 2016 1702 1704 1672 1675 0 -37.83(-2.21%)
Sep 23, 2016 1712 1731 1700 1713 0 -6.29(-0.37%)
Sep 22, 2016 1704 1723 1695 1719 0 +24.80(+1.46%)
Sep 21, 2016 1693 1706 1680 1694 0 +10.46(+0.62%)
Sep 20, 2016 1688 1700 1677 1684 0 -1.95(-0.12%)
Sep 19, 2016 1684 1702 1675 1686 0 +8.80(+0.52%)
Sep 16, 2016 1680 1691 1662 1677 0 -9.47(-0.56%)
Sep 15, 2016 1673 1696 1669 1686 0 +14.21(+0.85%)
Sep 14, 2016 1686 1700 1669 1672 0 -16.87(-1.00%)
Sep 13, 2016 1696 1702 1670 1689 0 -25.24(-1.47%)
Sep 12, 2016 1704 1721 1679 1714 0 +1.99(+0.12%)
Sep 09, 2016 1724 1740 1702 1712 0 -16.61(-0.96%)
Sep 08, 2016 1726 1739 1717 1729 0 +3.09(+0.18%)
Sep 07, 2016 1709 1739 1700 1726 0 +9.90(+0.58%)
Sep 06, 2016 1744 1747 1702 1716 0 -26.14(-1.50%)
Sep 02, 2016 1742 1742 1742 1742 0 +19.49(+1.13%)
Sep 01, 2016 1734 1743 1704 1723 0 -8.16(-0.47%)
Aug 31, 2016 1731 1745 1709 1731 0 -0.74(-0.04%)
Aug 30, 2016 1722 1740 1712 1732 0 +10.21(+0.59%)
Aug 29, 2016 1710 1733 1699 1721 0 +9.91(+0.58%)
Aug 26, 2016 1708 1721 1695 1711 0 +7.08(+0.42%)
Aug 25, 2016 1693 1709 1687 1704 0 +9.85(+0.58%)
Aug 24, 2016 1687 1699 1682 1694 0 +5.79(+0.34%)
Aug 23, 2016 1689 1701 1679 1689 0 +6.26(+0.37%)
Aug 22, 2016 1676 1689 1668 1682 0 +1.92(+0.11%)
Aug 19, 2016 1679 1692 1665 1681 0 -3.00(-0.18%)
Aug 18, 2016 1671 1687 1662 1684 0 +11.75(+0.70%)
Aug 17, 2016 1664 1686 1660 1672 0 +5.58(+0.33%)
Aug 16, 2016 1664 1681 1650 1666 0 -3.50(-0.21%)
Aug 15, 2016 1649 1680 1643 1670 0 +24.55(+1.49%)
Aug 12, 2016 1643 1651 1629 1645 0 -8.66(-0.52%)
Aug 11, 2016 1653 1663 1641 1654 0 +6.02(+0.37%)
Aug 10, 2016 1666 1670 1643 1648 0 -22.19(-1.33%)
Aug 09, 2016 1665 1677 1653 1670 0 +5.07(+0.30%)
Aug 08, 2016 1671 1681 1655 1665 0 -2.28(-0.14%)
Aug 05, 2016 1630 1671 1616 1667 0 +52.87(+3.28%)
Aug 04, 2016 1607 1624 1599 1614 0 +3.78(+0.23%)
Aug 03, 2016 1585 1613 1582 1611 0 +25.94(+1.64%)
Aug 02, 2016 1603 1613 1573 1585 0 -15.87(-0.99%)
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.