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 (%)
Feb 28, 2017 2240 2250 2209 2218 0 -34.59(-1.54%)
Feb 27, 2017 2238 2262 2225 2253 0 +15.57(+0.70%)
Feb 24, 2017 2222 2248 2211 2237 0 -15.83(-0.70%)
Feb 23, 2017 2254 2262 2215 2253 0 +0.72(+0.03%)
Feb 22, 2017 2235 2262 2224 2252 0 +7.48(+0.33%)
Feb 21, 2017 2247 2264 2228 2245 0 +6.37(+0.28%)
Feb 17, 2017 2238 2238 2238 2238 0 +3.61(+0.16%)
Feb 16, 2017 2225 2242 2207 2235 0 +5.04(+0.23%)
Feb 15, 2017 2230 2243 2206 2230 0 +6.47(+0.29%)
Feb 14, 2017 2185 2230 2174 2223 0 +34.48(+1.58%)
Feb 13, 2017 2178 2209 2168 2189 0 +25.88(+1.20%)
Feb 10, 2017 2161 2173 2142 2163 0 +15.92(+0.74%)
Feb 09, 2017 2132 2162 2117 2147 0 +25.51(+1.20%)
Feb 08, 2017 2134 2143 2100 2121 0 -28.38(-1.32%)
Feb 07, 2017 2164 2175 2131 2150 0 -8.19(-0.38%)
Feb 06, 2017 2162 2186 2149 2158 0 -20.36(-0.93%)
Feb 03, 2017 2153 2185 2139 2178 0 +55.59(+2.62%)
Feb 02, 2017 2132 2148 2103 2123 0 -22.58(-1.05%)
Feb 01, 2017 2180 2201 2135 2145 0 -10.75(-0.50%)
Jan 31, 2017 2142 2171 2123 2156 0 +4.57(+0.21%)
Jan 30, 2017 2174 2184 2128 2151 0 -39.25(-1.79%)
Jan 27, 2017 2205 2214 2165 2191 0 -24.61(-1.11%)
Jan 26, 2017 2203 2236 2170 2215 0 +32.20(+1.47%)
Jan 25, 2017 2156 2206 2142 2183 0 +27.20(+1.26%)
Jan 24, 2017 2123 2165 2107 2156 0 +41.79(+1.98%)
Jan 23, 2017 2108 2127 2088 2114 0 -5.46(-0.26%)
Jan 20, 2017 2105 2139 2098 2120 0 +19.59(+0.93%)
Jan 19, 2017 2116 2129 2084 2100 0 -12.35(-0.58%)
Jan 18, 2017 2101 2117 2073 2112 0 +17.10(+0.82%)
Jan 17, 2017 2145 2149 2088 2095 0 -71.94(-3.32%)
Jan 13, 2017 2167 2167 2167 2167 0 +28.48(+1.33%)
Jan 12, 2017 2166 2168 2109 2139 0 -40.11(-1.84%)
Jan 11, 2017 2164 2183 2134 2179 0 +12.91(+0.60%)
Jan 10, 2017 2139 2178 2126 2166 0 +28.41(+1.33%)
Jan 09, 2017 2158 2169 2117 2138 0 -30.66(-1.41%)
Jan 06, 2017 2181 2192 2151 2168 0 +1.29(+0.06%)
Jan 05, 2017 2198 2215 2148 2167 0 -37.00(-1.68%)
Jan 04, 2017 2176 2213 2159 2204 0 +33.96(+1.57%)
Jan 03, 2017 2209 2229 2151 2170 0 -12.22(-0.56%)
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%)
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.