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 (%)
Nov 30, 2010 1172 1179 1157 1168 0 -13.88(-1.17%)
Nov 29, 2010 1169 1186 1160 1182 0 +7.86(+0.67%)
Nov 26, 2010 1182 1192 1172 1174 0 -18.01(-1.51%)
Nov 24, 2010 1184 1192 1192 1192 0 +15.50(+1.32%)
Nov 23, 2010 1171 1188 1166 1176 0 -5.64(-0.48%)
Nov 22, 2010 1184 1190 1166 1182 0 -7.23(-0.61%)
Nov 19, 2010 1189 1195 1176 1189 0 -2.95(-0.25%)
Nov 18, 2010 1190 1202 1180 1192 0 +13.96(+1.18%)
Nov 17, 2010 1188 1194 1172 1178 0 -9.17(-0.77%)
Nov 16, 2010 1198 1203 1175 1187 0 -18.09(-1.50%)
Nov 15, 2010 1198 1217 1192 1205 0 +11.13(+0.93%)
Nov 12, 2010 1204 1212 1190 1194 0 -18.44(-1.52%)
Nov 11, 2010 1207 1220 1199 1213 0 -7.45(-0.61%)
Nov 10, 2010 1189 1223 1195 1220 0 +17.74(+1.48%)
Nov 09, 2010 1201 1222 1197 1202 0 -10.93(-0.90%)
Nov 08, 2010 1203 1228 1203 1213 0 -9.54(-0.78%)
Nov 05, 2010 1197 1245 1199 1223 0 +14.58(+1.21%)
Nov 04, 2010 1161 1212 1171 1208 0 +41.64(+3.57%)
Nov 03, 2010 1134 1170 1148 1167 0 +13.95(+1.21%)
Nov 02, 2010 1117 1159 1136 1153 0 +21.27(+1.88%)
Nov 01, 2010 1127 1152 1117 1132 0 -13.89(-1.21%)
Oct 29, 2010 1126 1155 1136 1145 0 +1.38(+0.12%)
Oct 28, 2010 1139 1158 1138 1144 0 -1.43(-0.12%)
Oct 27, 2010 1111 1156 1125 1145 0 +7.36(+0.65%)
Oct 25, 2010 1143 1162 1133 1138 0 -14.50(-1.26%)
Oct 22, 2010 1134 1159 1137 1153 0 +8.08(+0.71%)
Oct 21, 2010 1136 1167 1135 1145 0 -5.99(-0.52%)
Oct 20, 2010 1135 1159 1138 1150 0 +2.74(+0.24%)
Oct 19, 2010 1129 1170 1139 1148 0 -13.31(-1.15%)
Oct 18, 2010 1120 1163 1136 1161 0 +23.91(+2.10%)
Oct 15, 2010 1148 1161 1129 1137 0 -10.56(-0.92%)
Oct 14, 2010 1146 1171 1135 1148 0 -18.82(-1.61%)
Oct 13, 2010 1144 1181 1146 1167 0 +13.63(+1.18%)
Oct 12, 2010 1130 1159 1139 1153 0 +10.09(+0.88%)
Oct 11, 2010 1137 1151 1138 1143 0 -6.52(-0.57%)
Oct 08, 2010 1132 1155 1137 1149 0 +3.64(+0.32%)
Oct 07, 2010 1147 1161 1140 1146 0 -5.95(-0.52%)
Oct 06, 2010 1142 1159 1143 1152 0 -1.85(-0.16%)
Oct 05, 2010 1116 1159 1125 1154 0 +28.47(+2.53%)
Oct 04, 2010 1121 1141 1118 1125 0 -13.58(-1.19%)
Oct 01, 2010 1134 1154 1128 1139 0 -0.81(-0.07%)
Sep 30, 2010 1125 1161 1132 1139 0 +0.90(+0.08%)
Sep 29, 2010 1112 1147 1123 1139 0 +3.53(+0.31%)
Sep 28, 2010 1106 1139 1113 1135 0 +9.63(+0.86%)
Sep 27, 2010 1115 1141 1122 1125 0 -11.83(-1.04%)
Sep 24, 2010 1100 1139 1115 1137 0 +29.59(+2.67%)
Sep 23, 2010 1094 1135 1101 1108 0 -11.23(-1.00%)
Sep 22, 2010 1107 1140 1113 1119 0 -15.97(-1.41%)
Sep 21, 2010 1128 1158 1131 1135 0 -13.88(-1.21%)
Sep 20, 2010 1097 1152 1115 1149 0 +30.60(+2.74%)
Sep 17, 2010 1100 1131 1109 1118 0 -6.90(-0.61%)
Sep 15, 2010 1105 1133 1109 1125 0 -0.03(-0.00%)
Sep 14, 2010 1115 1145 1119 1125 0 -17.75(-1.55%)
Sep 13, 2010 1111 1148 1120 1143 0 +26.68(+2.39%)
Sep 10, 2010 1097 1128 1109 1116 0 +1.29(+0.12%)
Sep 09, 2010 1101 1131 1105 1115 0 +5.84(+0.53%)
Sep 08, 2010 1080 1125 1101 1109 0 +4.49(+0.41%)
Sep 07, 2010 1105 1130 1102 1104 0 -28.16(-2.49%)
Sep 03, 2010 1133 1133 1133 0 +16.90(+1.51%)
Sep 02, 2010 1093 1121 1099 1116 0 +3.34(+0.30%)
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.