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 29, 2017 2197 2197 2197 2197 0 -29.74(-1.34%)
Dec 28, 2017 2226 2236 2210 2227 0 +10.27(+0.46%)
Dec 27, 2017 2223 2230 2210 2216 0 -6.93(-0.31%)
Dec 26, 2017 2237 2250 2210 2223 0 -17.22(-0.77%)
Dec 22, 2017 2258 2265 2223 2241 0 -15.79(-0.70%)
Dec 21, 2017 2242 2268 2228 2256 0 +27.74(+1.24%)
Dec 20, 2017 2250 2254 2202 2229 0 -6.50(-0.29%)
Dec 19, 2017 2252 2260 2218 2235 0 -8.65(-0.39%)
Dec 18, 2017 2232 2267 2218 2244 0 +28.89(+1.30%)
Dec 15, 2017 2170 2242 2161 2215 0 +52.78(+2.44%)
Dec 14, 2017 2190 2205 2151 2162 0 -23.31(-1.07%)
Dec 13, 2017 2194 2226 2173 2185 0 -7.89(-0.36%)
Dec 12, 2017 2187 2206 2170 2193 0 +14.65(+0.67%)
Dec 11, 2017 2192 2204 2167 2179 0 -13.92(-0.63%)
Dec 08, 2017 2220 2223 2180 2193 0 -12.42(-0.56%)
Dec 07, 2017 2183 2216 2173 2205 0 +16.51(+0.75%)
Dec 06, 2017 2194 2216 2176 2189 0 -11.84(-0.54%)
Dec 05, 2017 2246 2258 2193 2200 0 -44.44(-1.98%)
Dec 04, 2017 2265 2290 2236 2245 0 +7.39(+0.33%)
Dec 01, 2017 2245 2256 2181 2237 0 -6.20(-0.28%)
Nov 30, 2017 2293 2303 2226 2244 0 -36.36(-1.59%)
Nov 29, 2017 2223 2299 2213 2280 0 +54.88(+2.47%)
Nov 28, 2017 2158 2230 2144 2225 0 +74.28(+3.45%)
Nov 27, 2017 2147 2173 2140 2151 0 +5.57(+0.26%)
Nov 24, 2017 2167 2169 2131 2145 0 -13.40(-0.62%)
Nov 22, 2017 2173 2183 2149 2159 0 -11.30(-0.52%)
Nov 21, 2017 2167 2180 2150 2170 0 +12.64(+0.59%)
Nov 20, 2017 2140 2161 2125 2157 0 +18.07(+0.84%)
Nov 17, 2017 2114 2148 2106 2139 0 +13.23(+0.62%)
Nov 16, 2017 2133 2148 2117 2126 0 +5.58(+0.26%)
Nov 15, 2017 2098 2139 2082 2120 0 +0.65(+0.03%)
Nov 14, 2017 2107 2140 2099 2120 0 -1.39(-0.07%)
Nov 13, 2017 2078 2128 2067 2121 0 +28.52(+1.36%)
Nov 10, 2017 2092 2118 2082 2093 0 +3.54(+0.17%)
Nov 09, 2017 2092 2119 2067 2089 0 -18.46(-0.88%)
Nov 08, 2017 2115 2127 2075 2108 0 -16.57(-0.78%)
Nov 07, 2017 2188 2192 2116 2124 0 -63.82(-2.92%)
Nov 06, 2017 2191 2202 2177 2188 0 -7.42(-0.34%)
Nov 03, 2017 2199 2210 2176 2195 0 -10.16(-0.46%)
Nov 02, 2017 2186 2216 2166 2206 0 +19.90(+0.91%)
Nov 01, 2017 2216 2230 2173 2186 0 -12.33(-0.56%)
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%)
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.