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, 2020 1937 1958 1876 1885 0 -66.79(-3.42%)
Nov 27, 2020 1967 1979 1923 1952 0 -20.08(-1.02%)
Nov 25, 2020 1970 1988 1923 1972 0 -29.54(-1.48%)
Nov 24, 2020 1959 2014 1944 2001 0 +79.84(+4.16%)
Nov 23, 2020 1926 1946 1898 1921 0 +23.28(+1.23%)
Nov 20, 2020 1886 1910 1867 1898 0 -7.95(-0.42%)
Nov 19, 2020 1889 1912 1864 1906 0 +4.83(+0.25%)
Nov 18, 2020 1948 1965 1898 1901 0 -38.15(-1.97%)
Nov 17, 2020 1908 1952 1886 1939 0 -7.27(-0.37%)
Nov 16, 2020 1924 1964 1900 1947 0 +77.31(+4.14%)
Nov 13, 2020 1848 1885 1837 1869 0 +43.75(+2.40%)
Nov 12, 2020 1822 1852 1797 1826 0 -35.43(-1.90%)
Nov 11, 2020 1903 1908 1826 1861 0 -39.15(-2.06%)
Nov 10, 2020 1879 1925 1851 1900 0 +39.88(+2.14%)
Nov 09, 2020 1805 1920 1769 1860 0 +194.32(+11.66%)
Nov 06, 2020 1717 1721 1659 1666 0 -32.47(-1.91%)
Nov 05, 2020 1637 1709 1630 1699 0 +64.48(+3.95%)
Nov 04, 2020 1701 1715 1627 1634 0 -113.34(-6.49%)
Nov 03, 2020 1724 1760 1706 1747 0 +58.00(+3.43%)
Nov 02, 2020 1672 1703 1650 1689 0 +35.47(+2.14%)
Oct 30, 2020 1634 1669 1623 1654 0 +12.27(+0.75%)
Oct 29, 2020 1596 1653 1575 1642 0 +33.92(+2.11%)
Oct 28, 2020 1584 1638 1568 1608 0 -8.79(-0.54%)
Oct 27, 2020 1667 1673 1612 1617 0 -56.81(-3.40%)
Oct 26, 2020 1685 1697 1646 1673 0 -31.79(-1.86%)
Oct 23, 2020 1699 1724 1677 1705 0 +24.76(+1.47%)
Oct 22, 2020 1631 1687 1619 1680 0 +58.24(+3.59%)
Oct 21, 2020 1625 1645 1606 1622 0 +14.07(+0.87%)
Oct 20, 2020 1604 1634 1588 1608 0 +31.75(+2.01%)
Oct 19, 2020 1604 1617 1570 1576 0 -15.72(-0.99%)
Oct 16, 2020 1591 1611 1570 1592 0 -1.36(-0.09%)
Oct 15, 2020 1536 1600 1532 1593 0 +39.99(+2.57%)
Oct 14, 2020 1580 1597 1550 1553 0 -26.08(-1.65%)
Oct 13, 2020 1621 1634 1572 1579 0 -54.17(-3.32%)
Oct 12, 2020 1613 1642 1601 1634 0 +17.75(+1.10%)
Oct 09, 2020 1644 1649 1607 1616 0 -15.80(-0.97%)
Oct 08, 2020 1624 1644 1602 1632 0 +20.44(+1.27%)
Oct 07, 2020 1593 1632 1586 1611 0 +34.97(+2.22%)
Oct 06, 2020 1579 1637 1563 1576 0 +14.09(+0.90%)
Oct 05, 2020 1526 1570 1521 1562 0 +53.80(+3.57%)
Oct 02, 2020 1442 1520 1437 1508 0 +38.84(+2.64%)
Oct 01, 2020 1464 1488 1447 1470 0 +1.19(+0.08%)
Sep 30, 2020 1466 1492 1450 1468 0 +14.34(+0.99%)
Sep 29, 2020 1464 1472 1428 1454 0 -16.86(-1.15%)
Sep 28, 2020 1448 1482 1439 1471 0 +46.08(+3.23%)
Sep 25, 2020 1404 1434 1397 1425 0 +9.08(+0.64%)
Sep 24, 2020 1410 1444 1394 1416 0 +9.53(+0.68%)
Sep 23, 2020 1438 1468 1402 1406 0 -24.50(-1.71%)
Sep 22, 2020 1450 1487 1420 1431 0 -17.06(-1.18%)
Sep 21, 2020 1476 1511 1427 1448 0 -64.06(-4.24%)
Sep 18, 2020 1532 1537 1498 1512 0 -15.70(-1.03%)
Sep 17, 2020 1508 1536 1499 1528 0 -2.42(-0.16%)
Sep 16, 2020 1519 1552 1504 1530 0 +12.45(+0.82%)
Sep 15, 2020 1551 1553 1509 1517 0 -27.52(-1.78%)
Sep 14, 2020 1522 1559 1513 1545 0 +30.95(+2.04%)
Sep 11, 2020 1525 1531 1499 1514 0 -6.79(-0.45%)
Sep 10, 2020 1550 1556 1515 1521 0 -19.33(-1.26%)
Sep 09, 2020 1559 1563 1520 1540 0 -10.64(-0.69%)
Sep 08, 2020 1600 1604 1542 1551 0 -72.91(-4.49%)
Sep 04, 2020 1630 1643 1595 1624 0 +32.12(+2.02%)
Sep 03, 2020 1600 1649 1584 1592 0 -3.08(-0.19%)
Sep 02, 2020 1580 1604 1568 1595 0 +9.36(+0.59%)
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.