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, 2018 2308 2326 2257 2260 0 -37.51(-1.63%)
Feb 27, 2018 2332 2360 2295 2298 0 -33.27(-1.43%)
Feb 26, 2018 2324 2337 2295 2331 0 +12.52(+0.54%)
Feb 23, 2018 2295 2322 2283 2319 0 +32.35(+1.41%)
Feb 22, 2018 2315 2323 2278 2286 0 -41.44(-1.78%)
Feb 21, 2018 2303 2356 2293 2328 0 +27.11(+1.18%)
Feb 20, 2018 2326 2346 2289 2301 0 -36.98(-1.58%)
Feb 16, 2018 2338 2338 2338 2338 0 +20.38(+0.88%)
Feb 15, 2018 2322 2332 2300 2317 0 +6.74(+0.29%)
Feb 14, 2018 2247 2317 2238 2310 0 +50.95(+2.25%)
Feb 13, 2018 2242 2270 2235 2260 0 +6.29(+0.28%)
Feb 12, 2018 2248 2278 2223 2253 0 +14.42(+0.64%)
Feb 09, 2018 2222 2254 2177 2239 0 +42.29(+1.93%)
Feb 08, 2018 2243 2270 2196 2197 0 -66.00(-2.92%)
Feb 07, 2018 2246 2271 2233 2263 0 +10.26(+0.46%)
Feb 06, 2018 2186 2267 2168 2252 0 -9.84(-0.43%)
Feb 05, 2018 2295 2325 2230 2262 0 -60.29(-2.60%)
Feb 02, 2018 2339 2368 2313 2322 0 -23.62(-1.01%)
Feb 01, 2018 2317 2348 2296 2346 0 +22.62(+0.97%)
Jan 31, 2018 2343 2352 2315 2323 0 -11.81(-0.51%)
Jan 30, 2018 2339 2348 2322 2335 0 -18.11(-0.77%)
Jan 29, 2018 2350 2374 2335 2353 0 +0.32(+0.01%)
Jan 26, 2018 2358 2372 2327 2353 0 -2.02(-0.09%)
Jan 25, 2018 2366 2379 2326 2355 0 +9.96(+0.42%)
Jan 24, 2018 2340 2366 2312 2345 0 +9.00(+0.39%)
Jan 23, 2018 2327 2350 2307 2336 0 +0.95(+0.04%)
Jan 22, 2018 2335 2346 2312 2335 0 -3.42(-0.15%)
Jan 19, 2018 2305 2342 2300 2339 0 +34.13(+1.48%)
Jan 18, 2018 2321 2330 2290 2304 0 -13.54(-0.58%)
Jan 17, 2018 2317 2331 2287 2318 0 +13.27(+0.58%)
Jan 16, 2018 2322 2342 2287 2305 0 -14.05(-0.61%)
Jan 12, 2018 2319 2319 2319 2319 0 +4.37(+0.19%)
Jan 11, 2018 2280 2318 2272 2314 0 +41.12(+1.81%)
Jan 10, 2018 2242 2306 2237 2273 0 +33.76(+1.51%)
Jan 09, 2018 2213 2262 2207 2239 0 +31.07(+1.41%)
Jan 08, 2018 2209 2222 2189 2208 0 -4.15(-0.19%)
Jan 05, 2018 2210 2221 2191 2213 0 +14.10(+0.64%)
Jan 04, 2018 2214 2237 2194 2198 0 -1.05(-0.05%)
Jan 03, 2018 2197 2214 2180 2199 0 -1.29(-0.06%)
Jan 02, 2018 2209 2227 2181 2201 0 +3.77(+0.17%)
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%)
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.