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 (%)
Dec 31, 2014 1567 1567 1567 1567 0 -15.37(-0.97%)
Dec 30, 2014 1584 1596 1572 1582 0 -4.71(-0.30%)
Dec 29, 2014 1574 1603 1569 1587 0 +11.99(+0.76%)
Dec 26, 2014 1575 1588 1567 1575 0 +4.60(+0.29%)
Dec 24, 2014 1570 1570 1570 1570 0 -1.26(-0.08%)
Dec 23, 2014 1567 1583 1559 1572 0 +11.48(+0.74%)
Dec 22, 2014 1552 1567 1539 1560 0 +9.00(+0.58%)
Dec 19, 2014 1557 1565 1537 1551 0 -5.72(-0.37%)
Dec 18, 2014 1547 1567 1537 1557 0 +27.59(+1.80%)
Dec 17, 2014 1509 1536 1495 1529 0 +22.08(+1.46%)
Dec 16, 2014 1507 1530 1507 1507 0 +5.62(+0.37%)
Dec 15, 2014 1521 1534 1491 1502 0 -8.13(-0.54%)
Dec 12, 2014 1523 1540 1503 1510 0 -27.27(-1.77%)
Dec 11, 2014 1539 1554 1525 1537 0 +4.23(+0.28%)
Dec 10, 2014 1573 1586 1530 1533 0 -47.26(-2.99%)
Dec 09, 2014 1551 1587 1535 1580 0 +15.73(+1.01%)
Dec 08, 2014 1581 1597 1554 1564 0 -21.24(-1.34%)
Dec 05, 2014 1563 1599 1561 1586 0 +27.74(+1.78%)
Dec 04, 2014 1562 1578 1547 1558 0 -1.22(-0.08%)
Dec 03, 2014 1538 1568 1532 1559 0 +20.13(+1.31%)
Dec 02, 2014 1530 1558 1522 1539 0 +17.83(+1.17%)
Dec 01, 2014 1571 1577 1514 1521 0 -54.85(-3.48%)
Nov 28, 2014 1631 1637 1572 1576 0 -53.75(-3.30%)
Nov 26, 2014 1630 1630 1630 1630 0 -1.26(-0.08%)
Nov 25, 2014 1638 1646 1620 1631 0 -13.53(-0.82%)
Nov 24, 2014 1629 1650 1616 1645 0 +17.81(+1.09%)
Nov 21, 2014 1657 1661 1621 1627 0 -14.89(-0.91%)
Nov 20, 2014 1627 1645 1620 1642 0 +5.47(+0.33%)
Nov 19, 2014 1652 1654 1623 1636 0 -20.74(-1.25%)
Nov 18, 2014 1662 1672 1650 1657 0 -2.31(-0.14%)
Nov 17, 2014 1669 1676 1653 1659 0 -12.40(-0.74%)
Nov 14, 2014 1680 1688 1665 1672 0 -7.37(-0.44%)
Nov 13, 2014 1696 1701 1673 1679 0 -21.93(-1.29%)
Nov 12, 2014 1677 1706 1674 1701 0 +14.16(+0.84%)
Nov 11, 2014 1694 1702 1678 1687 0 -6.46(-0.38%)
Nov 10, 2014 1684 1701 1676 1693 0 +9.97(+0.59%)
Nov 07, 2014 1678 1691 1664 1683 0 +3.86(+0.23%)
Nov 06, 2014 1671 1685 1662 1679 0 +9.61(+0.58%)
Nov 05, 2014 1674 1683 1658 1670 0 +7.35(+0.44%)
Nov 04, 2014 1664 1674 1648 1662 0 -5.62(-0.34%)
Nov 03, 2014 1683 1693 1657 1668 0 -12.10(-0.72%)
Oct 31, 2014 1676 1691 1656 1680 0 +22.07(+1.33%)
Oct 30, 2014 1639 1669 1631 1658 0 +21.78(+1.33%)
Oct 28, 2014 1593 1640 1595 1636 0 +40.29(+2.52%)
Oct 27, 2014 1566 1598 1580 1596 0 +11.21(+0.71%)
Oct 24, 2014 1567 1595 1572 1585 0 +4.48(+0.28%)
Oct 23, 2014 1568 1603 1562 1580 0 +5.11(+0.32%)
Oct 21, 2014 1537 1589 1539 1575 0 +33.70(+2.19%)
Oct 20, 2014 1527 1549 1522 1542 0 +5.60(+0.36%)
Oct 17, 2014 1559 1564 1524 1536 0 +4.84(+0.32%)
Oct 16, 2014 1478 1541 1486 1531 0 +22.22(+1.47%)
Oct 15, 2014 1525 1552 1486 1509 0 -51.16(-3.28%)
Oct 14, 2014 1561 1582 1549 1560 0 +8.23(+0.53%)
Oct 13, 2014 1532 1568 1536 1552 0 +11.12(+0.72%)
Oct 10, 2014 1538 1564 1531 1541 0 -1.83(-0.12%)
Oct 09, 2014 1570 1575 1538 1542 0 -31.23(-1.98%)
Oct 08, 2014 1547 1578 1543 1574 0 +26.56(+1.72%)
Oct 07, 2014 1559 1568 1542 1547 0 -22.87(-1.46%)
Oct 06, 2014 1590 1594 1565 1570 0 -15.66(-0.99%)
Oct 03, 2014 1589 1604 1578 1586 0 +11.77(+0.75%)
Oct 02, 2014 1561 1584 1549 1574 0 +12.92(+0.83%)
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.