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 (%)
Mar 31, 2010 1281 1304 1275 1285 0 -0.75(-0.06%)
Mar 30, 2010 1285 1298 1276 1285 0 +1.70(+0.13%)
Mar 29, 2010 1290 1293 1272 1284 0 -0.13(-0.01%)
Mar 26, 2010 1286 1306 1277 1284 0 -10.18(-0.79%)
Mar 25, 2010 1290 1320 1289 1294 0 -1.67(-0.13%)
Mar 24, 2010 1293 1312 1290 1296 0 -13.96(-1.07%)
Mar 23, 2010 1297 1315 1290 1310 0 -0.45(-0.03%)
Mar 22, 2010 1275 1315 1284 1310 0 +13.10(+1.01%)
Mar 19, 2010 1272 1304 1272 1297 0 +14.46(+1.13%)
Mar 18, 2010 1284 1294 1274 1282 0 -4.05(-0.31%)
Mar 17, 2010 1255 1295 1265 1287 0 +18.42(+1.45%)
Mar 16, 2010 1229 1271 1237 1268 0 +24.28(+1.95%)
Mar 15, 2010 1237 1251 1232 1244 0 -0.60(-0.05%)
Mar 12, 2010 1251 1261 1234 1244 0 -8.07(-0.64%)
Mar 11, 2010 1241 1257 1237 1252 0 +2.10(+0.17%)
Mar 10, 2010 1238 1259 1234 1250 0 +9.33(+0.75%)
Mar 09, 2010 1235 1250 1231 1241 0 -3.04(-0.24%)
Mar 08, 2010 1252 1257 1237 1244 0 -5.54(-0.44%)
Mar 05, 2010 1230 1252 1225 1250 0 +21.00(+1.71%)
Mar 04, 2010 1197 1234 1217 1229 0 +6.40(+0.52%)
Mar 03, 2010 1211 1238 1218 1222 0 -5.41(-0.44%)
Mar 02, 2010 1193 1238 1218 1228 0 +2.26(+0.18%)
Mar 01, 2010 1200 1232 1211 1225 0 +6.96(+0.57%)
Feb 26, 2010 1201 1233 1210 1218 0 -7.66(-0.62%)
Feb 25, 2010 1196 1231 1210 1226 0 -7.55(-0.61%)
Feb 24, 2010 1205 1243 1216 1234 0 +11.37(+0.93%)
Feb 23, 2010 1202 1234 1212 1222 0 -4.94(-0.40%)
Feb 22, 2010 1192 1233 1213 1227 0 +9.64(+0.79%)
Feb 19, 2010 1191 1224 1204 1218 0 +5.41(+0.45%)
Feb 18, 2010 1186 1216 1198 1212 0 +7.76(+0.64%)
Feb 17, 2010 1193 1218 1191 1204 0 -2.81(-0.23%)
Feb 16, 2010 1177 1209 1186 1207 0 +16.18(+1.36%)
Feb 12, 2010 1191 1191 1191 0 +2.83(+0.24%)
Feb 11, 2010 1155 1195 1174 1188 0 +0.06(+0.01%)
Feb 10, 2010 1149 1196 1165 1188 0 +15.34(+1.31%)
Feb 09, 2010 1153 1188 1160 1173 0 +7.78(+0.67%)
Feb 08, 2010 1165 1181 1156 1165 0 -11.81(-1.00%)
Feb 05, 2010 1148 1190 1150 1177 0 +13.45(+1.16%)
Feb 04, 2010 1157 1185 1157 1163 0 -21.18(-1.79%)
Feb 03, 2010 1172 1201 1176 1185 0 -14.32(-1.19%)
Feb 02, 2010 1182 1215 1190 1199 0 -6.24(-0.52%)
Feb 01, 2010 1196 1222 1195 1205 0 -1.83(-0.15%)
Jan 29, 2010 1222 1239 1201 1207 0 -15.16(-1.24%)
Jan 28, 2010 1240 1250 1210 1222 0 -15.69(-1.27%)
Jan 27, 2010 1210 1244 1206 1238 0 +22.73(+1.87%)
Jan 26, 2010 1195 1240 1201 1215 0 -1.64(-0.13%)
Jan 25, 2010 1199 1231 1198 1217 0 -3.97(-0.33%)
Jan 22, 2010 1222 1249 1211 1221 0 -13.12(-1.06%)
Jan 21, 2010 1214 1253 1205 1234 0 +19.68(+1.62%)
Jan 20, 2010 1183 1225 1187 1214 0 -0.09(-0.01%)
Jan 19, 2010 1177 1221 1191 1214 0 +14.80(+1.23%)
Jan 15, 2010 1199 1199 1199 0 -14.59(-1.20%)
Jan 14, 2010 1171 1221 1179 1214 0 +26.93(+2.27%)
Jan 13, 2010 1185 1196 1171 1187 0 +6.07(+0.51%)
Jan 12, 2010 1166 1194 1171 1181 0 -9.26(-0.78%)
Jan 11, 2010 1186 1210 1181 1190 0 -8.19(-0.68%)
Jan 08, 2010 1177 1209 1182 1198 0 +3.54(+0.30%)
Jan 07, 2010 1141 1201 1160 1195 0 +27.91(+2.39%)
Jan 06, 2010 1169 1179 1158 1167 0 -4.14(-0.35%)
Jan 05, 2010 1185 1189 1163 1171 0 -14.45(-1.22%)
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.