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 30, 2016 2182 2182 2182 2182 0 +0.93(+0.04%)
Dec 29, 2016 2192 2211 2161 2181 0 -11.63(-0.53%)
Dec 28, 2016 2210 2217 2182 2193 0 -14.18(-0.64%)
Dec 27, 2016 2201 2217 2180 2207 0 +13.01(+0.59%)
Dec 23, 2016 2194 2194 2194 2194 0 +3.31(+0.15%)
Dec 22, 2016 2193 2207 2169 2191 0 +2.31(+0.11%)
Dec 21, 2016 2197 2207 2176 2188 0 -12.56(-0.57%)
Dec 20, 2016 2183 2213 2164 2201 0 +29.89(+1.38%)
Dec 19, 2016 2148 2179 2132 2171 0 +23.15(+1.08%)
Dec 16, 2016 2171 2198 2136 2148 0 -18.88(-0.87%)
Dec 15, 2016 2158 2192 2137 2167 0 +17.37(+0.81%)
Dec 14, 2016 2151 2183 2128 2149 0 -18.28(-0.84%)
Dec 13, 2016 2158 2180 2128 2168 0 +16.60(+0.77%)
Dec 12, 2016 2193 2208 2138 2151 0 -45.03(-2.05%)
Dec 09, 2016 2189 2205 2158 2196 0 +8.32(+0.38%)
Dec 08, 2016 2149 2202 2139 2188 0 +46.65(+2.18%)
Dec 07, 2016 2137 2154 2115 2141 0 +3.87(+0.18%)
Dec 06, 2016 2115 2149 2099 2137 0 +34.57(+1.64%)
Dec 05, 2016 2089 2116 2076 2103 0 +32.97(+1.59%)
Dec 02, 2016 2081 2086 2053 2070 0 -17.74(-0.85%)
Dec 01, 2016 2067 2103 2054 2087 0 +35.62(+1.74%)
Nov 30, 2016 2063 2080 2035 2052 0 +2.37(+0.12%)
Nov 29, 2016 2051 2073 2030 2050 0 -6.16(-0.30%)
Nov 28, 2016 2079 2095 2046 2056 0 -37.95(-1.81%)
Nov 25, 2016 2098 2103 2075 2094 0 -4.71(-0.22%)
Nov 23, 2016 2098 2098 2098 2098 0 +7.76(+0.37%)
Nov 22, 2016 2081 2104 2058 2091 0 +15.58(+0.75%)
Nov 21, 2016 2079 2088 2049 2075 0 +2.31(+0.11%)
Nov 18, 2016 2053 2088 2039 2073 0 +18.58(+0.90%)
Nov 17, 2016 2041 2069 2025 2054 0 +16.72(+0.82%)
Nov 16, 2016 2032 2060 2007 2037 0 -17.50(-0.85%)
Nov 15, 2016 2026 2064 1978 2055 0 +11.81(+0.58%)
Nov 14, 2016 2036 2098 2004 2043 0 +30.43(+1.51%)
Nov 11, 2016 1944 2020 1928 2013 0 +58.98(+3.02%)
Nov 10, 2016 1894 1982 1877 1954 0 +86.67(+4.64%)
Nov 09, 2016 1783 1878 1770 1867 0 +98.37(+5.56%)
Nov 08, 2016 1774 1785 1756 1769 0 -12.64(-0.71%)
Nov 07, 2016 1768 1790 1759 1781 0 +47.74(+2.75%)
Nov 04, 2016 1736 1761 1716 1734 0 -1.81(-0.10%)
Nov 03, 2016 1737 1752 1725 1735 0 +8.04(+0.47%)
Nov 02, 2016 1751 1757 1720 1727 0 -33.20(-1.89%)
Nov 01, 2016 1779 1787 1741 1760 0 -10.94(-0.62%)
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%)
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.