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, 2017 2198 2222 2181 2198 0 +2.50(+0.11%)
Oct 30, 2017 2233 2238 2182 2195 0 -47.14(-2.10%)
Oct 27, 2017 2233 2257 2213 2243 0 +9.70(+0.43%)
Oct 26, 2017 2214 2253 2199 2233 0 +19.02(+0.86%)
Oct 25, 2017 2230 2251 2178 2214 0 -13.16(-0.59%)
Oct 24, 2017 2226 2243 2208 2227 0 +17.30(+0.78%)
Oct 23, 2017 2237 2246 2202 2210 0 -27.02(-1.21%)
Oct 20, 2017 2243 2261 2219 2237 0 +17.81(+0.80%)
Oct 19, 2017 2188 2229 2178 2219 0 +18.51(+0.84%)
Oct 18, 2017 2190 2213 2185 2200 0 +21.32(+0.98%)
Oct 17, 2017 2213 2216 2174 2179 0 -26.76(-1.21%)
Oct 16, 2017 2188 2217 2172 2206 0 +20.47(+0.94%)
Oct 13, 2017 2184 2208 2164 2185 0 -2.80(-0.13%)
Oct 12, 2017 2205 2211 2176 2188 0 -20.95(-0.95%)
Oct 11, 2017 2217 2227 2194 2209 0 -13.67(-0.61%)
Oct 10, 2017 2209 2228 2195 2223 0 +25.02(+1.14%)
Oct 09, 2017 2208 2214 2187 2198 0 -5.85(-0.27%)
Oct 06, 2017 2207 2221 2186 2204 0 +1.22(+0.06%)
Oct 05, 2017 2178 2213 2171 2202 0 +27.85(+1.28%)
Oct 04, 2017 2195 2206 2169 2175 0 -31.15(-1.41%)
Oct 03, 2017 2220 2224 2183 2206 0 -9.66(-0.44%)
Oct 02, 2017 2186 2219 2173 2215 0 +28.11(+1.29%)
Sep 29, 2017 2183 2220 2175 2187 0 +5.39(+0.25%)
Sep 28, 2017 2171 2189 2143 2182 0 +14.91(+0.69%)
Sep 27, 2017 2141 2183 2116 2167 0 +54.88(+2.60%)
Sep 26, 2017 2103 2124 2095 2112 0 +14.50(+0.69%)
Sep 25, 2017 2089 2111 2078 2098 0 +3.61(+0.17%)
Sep 22, 2017 2087 2106 2081 2094 0 +0.50(+0.02%)
Sep 21, 2017 2083 2104 2072 2094 0 +9.77(+0.47%)
Sep 20, 2017 2056 2095 2036 2084 0 +27.32(+1.33%)
Sep 19, 2017 2052 2072 2042 2056 0 +3.63(+0.18%)
Sep 18, 2017 2027 2061 2021 2053 0 +32.72(+1.62%)
Sep 15, 2017 2009 2032 1995 2020 0 +7.78(+0.39%)
Sep 14, 2017 2035 2043 1997 2012 0 -19.80(-0.97%)
Sep 13, 2017 2016 2040 2005 2032 0 +11.48(+0.57%)
Sep 12, 2017 1986 2028 1975 2021 0 +50.60(+2.57%)
Sep 11, 2017 1943 1984 1935 1970 0 +50.27(+2.62%)
Sep 08, 2017 1890 1936 1884 1920 0 +27.10(+1.43%)
Sep 07, 2017 1935 1941 1880 1893 0 -47.31(-2.44%)
Sep 06, 2017 1950 1965 1930 1940 0 +0.31(+0.02%)
Sep 05, 2017 1985 1990 1932 1940 0 -57.50(-2.88%)
Sep 01, 2017 1986 2011 1980 1997 0 +14.71(+0.74%)
Aug 31, 2017 1985 1997 1971 1982 0 +5.13(+0.26%)
Aug 30, 2017 1974 1988 1963 1977 0 +5.16(+0.26%)
Aug 29, 2017 1960 1983 1949 1972 0 -13.94(-0.70%)
Aug 28, 2017 2006 2011 1974 1986 0 -14.81(-0.74%)
Aug 25, 2017 1997 2012 1983 2001 0 +12.13(+0.61%)
Aug 24, 2017 1988 1997 1972 1989 0 +10.88(+0.55%)
Aug 23, 2017 1961 1996 1958 1978 0 -0.34(-0.02%)
Aug 22, 2017 1973 1988 1966 1978 0 +15.17(+0.77%)
Aug 21, 2017 1960 1972 1945 1963 0 +0.76(+0.04%)
Aug 18, 2017 1948 1978 1940 1962 0 +2.00(+0.10%)
Aug 17, 2017 2005 2016 1956 1960 0 -54.90(-2.72%)
Aug 16, 2017 2029 2041 2006 2015 0 -6.69(-0.33%)
Aug 15, 2017 2054 2061 2019 2022 0 -19.40(-0.95%)
Aug 14, 2017 2014 2048 2009 2041 0 +49.43(+2.48%)
Aug 11, 2017 2009 2021 1975 1992 0 -13.84(-0.69%)
Aug 10, 2017 2041 2048 2002 2006 0 -52.40(-2.55%)
Aug 09, 2017 2070 2081 2045 2058 0 -30.80(-1.47%)
Aug 08, 2017 2081 2126 2075 2089 0 +4.47(+0.21%)
Aug 07, 2017 2102 2106 2074 2084 0 -16.79(-0.80%)
Aug 04, 2017 2110 2133 2093 2101 0 +8.12(+0.39%)
Aug 03, 2017 2105 2115 2079 2093 0 -15.25(-0.72%)
Aug 02, 2017 2099 2118 2082 2108 0 +9.57(+0.46%)
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.