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, 2017 2117 2138 2095 2111 0 -13.64(-0.64%)
Mar 30, 2017 2060 2135 2057 2125 0 +65.81(+3.20%)
Mar 29, 2017 2060 2080 2034 2059 0 -8.63(-0.42%)
Mar 28, 2017 2028 2083 2016 2068 0 +29.69(+1.46%)
Mar 27, 2017 2010 2045 1977 2038 0 -10.20(-0.50%)
Mar 24, 2017 2056 2072 2027 2048 0 +0.18(+0.01%)
Mar 23, 2017 2029 2081 2023 2048 0 +15.38(+0.76%)
Mar 22, 2017 2029 2067 1997 2033 0 -10.35(-0.51%)
Mar 21, 2017 2165 2169 2033 2043 0 -112.33(-5.21%)
Mar 20, 2017 2182 2189 2150 2155 0 -36.64(-1.67%)
Mar 17, 2017 2188 2208 2157 2192 0 +1.87(+0.09%)
Mar 16, 2017 2176 2204 2167 2190 0 +25.46(+1.18%)
Mar 15, 2017 2178 2201 2154 2165 0 -6.27(-0.29%)
Mar 14, 2017 2162 2179 2132 2171 0 -8.20(-0.38%)
Mar 13, 2017 2168 2201 2156 2179 0 +9.57(+0.44%)
Mar 10, 2017 2190 2193 2142 2169 0 -2.96(-0.14%)
Mar 09, 2017 2185 2206 2165 2172 0 -7.96(-0.37%)
Mar 08, 2017 2230 2246 2177 2180 0 -32.66(-1.48%)
Mar 07, 2017 2223 2239 2203 2213 0 -10.91(-0.49%)
Mar 06, 2017 2217 2239 2190 2224 0 -9.53(-0.43%)
Mar 03, 2017 2227 2252 2214 2233 0 +10.78(+0.48%)
Mar 02, 2017 2291 2293 2219 2223 0 -65.30(-2.85%)
Mar 01, 2017 2266 2301 2249 2288 0 +70.01(+3.16%)
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%)
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.