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 28, 2013 1468 1468 1468 0 +0.17(+0.01%)
Mar 27, 2013 1447 1472 1454 1467 0 -4.43(-0.30%)
Mar 26, 2013 1444 1478 1459 1472 0 +4.58(+0.31%)
Mar 25, 2013 1446 1475 1454 1467 0 +2.29(+0.16%)
Mar 22, 2013 1446 1474 1453 1465 0 +6.95(+0.48%)
Mar 21, 2013 1436 1467 1448 1458 0 -4.11(-0.28%)
Mar 20, 2013 1444 1468 1452 1462 0 +9.40(+0.65%)
Mar 19, 2013 1436 1461 1443 1453 0 +3.31(+0.23%)
Mar 18, 2013 1431 1457 1436 1449 0 -10.74(-0.74%)
Mar 15, 2013 1446 1466 1448 1460 0 +6.71(+0.46%)
Mar 14, 2013 1428 1456 1440 1453 0 +10.82(+0.75%)
Mar 13, 2013 1424 1448 1433 1443 0 +4.83(+0.34%)
Mar 12, 2013 1423 1445 1428 1438 0 -3.12(-0.22%)
Mar 11, 2013 1417 1447 1426 1441 0 +3.99(+0.28%)
Mar 08, 2013 1424 1449 1424 1437 0 +5.20(+0.36%)
Mar 07, 2013 1407 1436 1418 1432 0 +7.82(+0.55%)
Mar 06, 2013 1411 1432 1414 1424 0 +2.35(+0.17%)
Mar 05, 2013 1405 1434 1408 1422 0 +9.48(+0.67%)
Mar 04, 2013 1391 1419 1398 1412 0 +1.27(+0.09%)
Mar 01, 2013 1379 1417 1388 1411 0 -1.73(-0.12%)
Feb 28, 2013 1409 1424 1402 1413 0 +5.14(+0.37%)
Feb 27, 2013 1383 1417 1393 1407 0 +10.29(+0.74%)
Feb 26, 2013 1383 1409 1384 1397 0 -26.69(-1.87%)
Feb 22, 2013 1410 1430 1407 1424 0 +13.64(+0.97%)
Feb 21, 2013 1406 1428 1403 1410 0 -3.34(-0.24%)
Feb 20, 2013 1403 1429 1410 1414 0 +2.38(+0.17%)
Feb 15, 2013 1411 1411 1411 0 -0.64(-0.05%)
Feb 14, 2013 1391 1418 1403 1412 0 +0.58(+0.04%)
Feb 13, 2013 1394 1416 1398 1411 0 +3.07(+0.22%)
Feb 12, 2013 1380 1413 1393 1408 0 +12.85(+0.92%)
Feb 11, 2013 1379 1402 1385 1395 0 +0.86(+0.06%)
Feb 08, 2013 1374 1400 1387 1394 0 +2.59(+0.19%)
Feb 07, 2013 1373 1397 1378 1392 0 +3.11(+0.22%)
Feb 06, 2013 1365 1392 1374 1389 0 +20.91(+1.53%)
Feb 04, 2013 1361 1382 1362 1368 0 -13.55(-0.98%)
Feb 01, 2013 1361 1386 1363 1381 0 +12.92(+0.94%)
Jan 31, 2013 1353 1378 1357 1368 0 +0.80(+0.06%)
Jan 30, 2013 1360 1384 1358 1368 0 -8.80(-0.64%)
Jan 29, 2013 1365 1385 1365 1376 0 +0.33(+0.02%)
Jan 28, 2013 1348 1383 1359 1376 0 +9.91(+0.73%)
Jan 25, 2013 1362 1382 1354 1366 0 -7.84(-0.57%)
Jan 24, 2013 1363 1394 1362 1374 0 -7.39(-0.53%)
Jan 23, 2013 1382 1399 1373 1381 0 -16.70(-1.19%)
Jan 22, 2013 1362 1402 1379 1398 0 +12.07(+0.87%)
Jan 18, 2013 1386 1386 1386 0 -3.17(-0.23%)
Jan 17, 2013 1370 1395 1376 1389 0 +14.20(+1.03%)
Jan 16, 2013 1356 1383 1366 1375 0 +1.25(+0.09%)
Jan 15, 2013 1368 1383 1360 1374 0 +0.94(+0.07%)
Jan 14, 2013 1347 1377 1357 1373 0 +6.13(+0.45%)
Jan 12, 2013 1349 1379 1353 1367 0 +0.00(+0.00%)
Jan 11, 2013 1349 1379 1353 1367 0 -9.59(-0.70%)
Jan 10, 2013 1362 1383 1362 1376 0 +5.75(+0.42%)
Jan 09, 2013 1355 1378 1361 1371 0 +3.68(+0.27%)
Jan 08, 2013 1351 1379 1357 1367 0 -6.11(-0.45%)
Jan 07, 2013 1377 1384 1364 1373 0 -10.88(-0.79%)
Jan 04, 2013 1376 1389 1367 1384 0 +11.63(+0.85%)
Jan 03, 2013 1363 1378 1352 1372 0 +8.22(+0.60%)
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.