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 (%)
Apr 30, 2018 2446 2454 2402 2404 0 -32.09(-1.32%)
Apr 27, 2018 2427 2462 2412 2436 0 +18.11(+0.75%)
Apr 26, 2018 2425 2454 2390 2418 0 -7.14(-0.29%)
Apr 25, 2018 2422 2452 2381 2425 0 +3.14(+0.13%)
Apr 24, 2018 2420 2454 2386 2422 0 +10.94(+0.45%)
Apr 23, 2018 2394 2423 2384 2411 0 +23.08(+0.97%)
Apr 20, 2018 2365 2401 2347 2388 0 +19.24(+0.81%)
Apr 19, 2018 2330 2377 2324 2368 0 +51.08(+2.20%)
Apr 18, 2018 2327 2342 2308 2317 0 -5.32(-0.23%)
Apr 17, 2018 2361 2370 2306 2323 0 -26.51(-1.13%)
Apr 16, 2018 2344 2367 2321 2349 0 +18.75(+0.80%)
Apr 13, 2018 2378 2388 2315 2330 0 -28.27(-1.20%)
Apr 12, 2018 2321 2375 2307 2359 0 +52.52(+2.28%)
Apr 11, 2018 2302 2322 2289 2306 0 -10.23(-0.44%)
Apr 10, 2018 2302 2330 2282 2316 0 +40.11(+1.76%)
Apr 09, 2018 2292 2327 2273 2276 0 -3.02(-0.13%)
Apr 06, 2018 2314 2328 2255 2279 0 -54.26(-2.33%)
Apr 05, 2018 2328 2342 2294 2334 0 +19.72(+0.85%)
Apr 04, 2018 2253 2321 2248 2314 0 +28.92(+1.27%)
Apr 03, 2018 2263 2295 2247 2285 0 +35.83(+1.59%)
Apr 02, 2018 2291 2305 2222 2249 0 -45.66(-1.99%)
Mar 29, 2018 2295 2295 2295 2295 0 +15.39(+0.68%)
Mar 28, 2018 2261 2303 2240 2279 0 +22.34(+0.99%)
Mar 27, 2018 2311 2320 2245 2257 0 -49.15(-2.13%)
Mar 26, 2018 2270 2312 2247 2306 0 +71.57(+3.20%)
Mar 23, 2018 2316 2324 2227 2235 0 -78.69(-3.40%)
Mar 22, 2018 2355 2370 2307 2313 0 -65.29(-2.74%)
Mar 21, 2018 2373 2402 2356 2379 0 +7.15(+0.30%)
Mar 20, 2018 2383 2392 2348 2371 0 -5.89(-0.25%)
Mar 19, 2018 2386 2411 2339 2377 0 -11.77(-0.49%)
Mar 16, 2018 2378 2410 2365 2389 0 +13.04(+0.55%)
Mar 15, 2018 2370 2385 2349 2376 0 +12.45(+0.53%)
Mar 14, 2018 2397 2399 2352 2364 0 -25.73(-1.08%)
Mar 13, 2018 2405 2411 2374 2389 0 -11.51(-0.48%)
Mar 12, 2018 2395 2413 2364 2401 0 +11.30(+0.47%)
Mar 09, 2018 2367 2394 2342 2390 0 +40.14(+1.71%)
Mar 08, 2018 2376 2380 2325 2349 0 -21.17(-0.89%)
Mar 07, 2018 2361 2384 2357 2371 0 +12.03(+0.51%)
Mar 06, 2018 2331 2365 2308 2359 0 +33.22(+1.43%)
Mar 05, 2018 2286 2341 2262 2325 0 +24.48(+1.06%)
Mar 02, 2018 2254 2309 2233 2301 0 +30.54(+1.35%)
Mar 01, 2018 2260 2296 2242 2270 0 +9.91(+0.44%)
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%)
Dec 01, 2017 2245 2256 2181 2237 0 -6.20(-0.28%)
Nov 30, 2017 2293 2303 2226 2244 0 -36.36(-1.59%)
Nov 29, 2017 2223 2299 2213 2280 0 +54.88(+2.47%)
Nov 28, 2017 2158 2230 2144 2225 0 +74.28(+3.45%)
Nov 27, 2017 2147 2173 2140 2151 0 +5.57(+0.26%)
Nov 24, 2017 2167 2169 2131 2145 0 -13.40(-0.62%)
Nov 22, 2017 2173 2183 2149 2159 0 -11.30(-0.52%)
Nov 21, 2017 2167 2180 2150 2170 0 +12.64(+0.59%)
Nov 20, 2017 2140 2161 2125 2157 0 +18.07(+0.84%)
Nov 17, 2017 2114 2148 2106 2139 0 +13.23(+0.62%)
Nov 16, 2017 2133 2148 2117 2126 0 +5.58(+0.26%)
Nov 15, 2017 2098 2139 2082 2120 0 +0.65(+0.03%)
Nov 14, 2017 2107 2140 2099 2120 0 -1.39(-0.07%)
Nov 13, 2017 2078 2128 2067 2121 0 +28.52(+1.36%)
Nov 10, 2017 2092 2118 2082 2093 0 +3.54(+0.17%)
Nov 09, 2017 2092 2119 2067 2089 0 -18.46(-0.88%)
Nov 08, 2017 2115 2127 2075 2108 0 -16.57(-0.78%)
Nov 07, 2017 2188 2192 2116 2124 0 -63.82(-2.92%)
Nov 06, 2017 2191 2202 2177 2188 0 -7.42(-0.34%)
Nov 03, 2017 2199 2210 2176 2195 0 -10.16(-0.46%)
Nov 02, 2017 2186 2216 2166 2206 0 +19.90(+0.91%)
Nov 01, 2017 2216 2230 2173 2186 0 -12.33(-0.56%)
Oct 31, 2017 2198 2222 2181 2198 0 +2.50(+0.11%)
Oct 30, 2017 2233 2238 2182 2195 0 -47.14(-2.10%)
Oct 27, 2017 2233 2257 2213 2243 0 +9.70(+0.43%)
Oct 26, 2017 2214 2253 2199 2233 0 +19.02(+0.86%)
Oct 25, 2017 2230 2251 2178 2214 0 -13.16(-0.59%)
Oct 24, 2017 2226 2243 2208 2227 0 +17.30(+0.78%)
Oct 23, 2017 2237 2246 2202 2210 0 -27.02(-1.21%)
Oct 20, 2017 2243 2261 2219 2237 0 +17.81(+0.80%)
Oct 19, 2017 2188 2229 2178 2219 0 +18.51(+0.84%)
Oct 18, 2017 2190 2213 2185 2200 0 +21.32(+0.98%)
Oct 17, 2017 2213 2216 2174 2179 0 -26.76(-1.21%)
Oct 16, 2017 2188 2217 2172 2206 0 +20.47(+0.94%)
Oct 13, 2017 2184 2208 2164 2185 0 -2.80(-0.13%)
Oct 12, 2017 2205 2211 2176 2188 0 -20.95(-0.95%)
Oct 11, 2017 2217 2227 2194 2209 0 -13.67(-0.61%)
Oct 10, 2017 2209 2228 2195 2223 0 +25.02(+1.14%)
Oct 09, 2017 2208 2214 2187 2198 0 -5.85(-0.27%)
Oct 06, 2017 2207 2221 2186 2204 0 +1.22(+0.06%)
Oct 05, 2017 2178 2213 2171 2202 0 +27.85(+1.28%)
Oct 04, 2017 2195 2206 2169 2175 0 -31.15(-1.41%)
Oct 03, 2017 2220 2224 2183 2206 0 -9.66(-0.44%)
Oct 02, 2017 2186 2219 2173 2215 0 +28.11(+1.29%)
Sep 29, 2017 2183 2220 2175 2187 0 +5.39(+0.25%)
Sep 28, 2017 2171 2189 2143 2182 0 +14.91(+0.69%)
Sep 27, 2017 2141 2183 2116 2167 0 +54.88(+2.60%)
Sep 26, 2017 2103 2124 2095 2112 0 +14.50(+0.69%)
Sep 25, 2017 2089 2111 2078 2098 0 +3.61(+0.17%)
Sep 22, 2017 2087 2106 2081 2094 0 +0.50(+0.02%)
Sep 21, 2017 2083 2104 2072 2094 0 +9.77(+0.47%)
Sep 20, 2017 2056 2095 2036 2084 0 +27.32(+1.33%)
Sep 19, 2017 2052 2072 2042 2056 0 +3.63(+0.18%)
Sep 18, 2017 2027 2061 2021 2053 0 +32.72(+1.62%)
Sep 15, 2017 2009 2032 1995 2020 0 +7.78(+0.39%)
Sep 14, 2017 2035 2043 1997 2012 0 -19.80(-0.97%)
Sep 13, 2017 2016 2040 2005 2032 0 +11.48(+0.57%)
Sep 12, 2017 1986 2028 1975 2021 0 +50.60(+2.57%)
Sep 11, 2017 1943 1984 1935 1970 0 +50.27(+2.62%)
Sep 08, 2017 1890 1936 1884 1920 0 +27.10(+1.43%)
Sep 07, 2017 1935 1941 1880 1893 0 -47.31(-2.44%)
Sep 06, 2017 1950 1965 1930 1940 0 +0.31(+0.02%)
Sep 05, 2017 1985 1990 1932 1940 0 -57.50(-2.88%)
Sep 01, 2017 1986 2011 1980 1997 0 +14.71(+0.74%)
Aug 31, 2017 1985 1997 1971 1982 0 +5.13(+0.26%)
Aug 30, 2017 1974 1988 1963 1977 0 +5.16(+0.26%)
Aug 29, 2017 1960 1983 1949 1972 0 -13.94(-0.70%)
Aug 28, 2017 2006 2011 1974 1986 0 -14.81(-0.74%)
Aug 25, 2017 1997 2012 1983 2001 0 +12.13(+0.61%)
Aug 24, 2017 1988 1997 1972 1989 0 +10.88(+0.55%)
Aug 23, 2017 1961 1996 1958 1978 0 -0.34(-0.02%)
Aug 22, 2017 1973 1988 1966 1978 0 +15.17(+0.77%)
Aug 21, 2017 1960 1972 1945 1963 0 +0.76(+0.04%)
Aug 18, 2017 1948 1978 1940 1962 0 +2.00(+0.10%)
Aug 17, 2017 2005 2016 1956 1960 0 -54.90(-2.72%)
Aug 16, 2017 2029 2041 2006 2015 0 -6.69(-0.33%)
Aug 15, 2017 2054 2061 2019 2022 0 -19.40(-0.95%)
Aug 14, 2017 2014 2048 2009 2041 0 +49.43(+2.48%)
Aug 11, 2017 2009 2021 1975 1992 0 -13.84(-0.69%)
Aug 10, 2017 2041 2048 2002 2006 0 -52.40(-2.55%)
Aug 09, 2017 2070 2081 2045 2058 0 -30.80(-1.47%)
Aug 08, 2017 2081 2126 2075 2089 0 +4.47(+0.21%)
Aug 07, 2017 2102 2106 2074 2084 0 -16.79(-0.80%)
Aug 04, 2017 2110 2133 2093 2101 0 +8.12(+0.39%)
Aug 03, 2017 2105 2115 2079 2093 0 -15.25(-0.72%)
Aug 02, 2017 2099 2118 2082 2108 0 +9.57(+0.46%)
Aug 01, 2017 2102 2109 2079 2099 0 -32.21(-1.51%)
Jul 31, 2017 2128 2152 2111 2131 0 +3.99(+0.19%)
Jul 28, 2017 2130 2143 2109 2127 0 -7.45(-0.35%)
Jul 27, 2017 2159 2169 2111 2134 0 -18.45(-0.86%)
Jul 26, 2017 2202 2215 2146 2153 0 -57.73(-2.61%)
Jul 25, 2017 2205 2230 2187 2211 0 +36.23(+1.67%)
Jul 24, 2017 2156 2183 2148 2174 0 +17.70(+0.82%)
Jul 21, 2017 2190 2202 2143 2157 0 -7.57(-0.35%)
Jul 20, 2017 2164 2182 2133 2164 0 +13.44(+0.62%)
Jul 19, 2017 2148 2165 2131 2151 0 +7.42(+0.35%)
Jul 18, 2017 2136 2153 2119 2143 0 -4.86(-0.23%)
Jul 17, 2017 2150 2168 2131 2148 0 -5.05(-0.23%)
Jul 14, 2017 2147 2169 2125 2153 0 -9.92(-0.46%)
Jul 13, 2017 2165 2178 2137 2163 0 +14.83(+0.69%)
Jul 12, 2017 2141 2164 2132 2148 0 +5.73(+0.27%)
Jul 11, 2017 2144 2157 2119 2143 0 -0.86(-0.04%)
Jul 10, 2017 2155 2166 2135 2144 0 -18.66(-0.86%)
Jul 07, 2017 2156 2175 2129 2162 0 +15.44(+0.72%)
Jul 06, 2017 2175 2189 2139 2147 0 -30.07(-1.38%)
Jul 05, 2017 2194 2198 2155 2177 0 -12.89(-0.59%)
Jul 03, 2017 2155 2207 2143 2190 0 +49.58(+2.32%)
Jun 30, 2017 2162 2163 2131 2140 0 -10.54(-0.49%)
Jun 29, 2017 2160 2175 2121 2151 0 +31.48(+1.49%)
Jun 28, 2017 2103 2136 2094 2119 0 +30.92(+1.48%)
Jun 27, 2017 2090 2119 2071 2088 0 +7.76(+0.37%)
Jun 26, 2017 2077 2102 2056 2081 0 +10.72(+0.52%)
Jun 23, 2017 2082 2091 2054 2070 0 -4.72(-0.23%)
Jun 22, 2017 2086 2099 2058 2075 0 -16.60(-0.79%)
Jun 21, 2017 2126 2131 2085 2091 0 -30.94(-1.46%)
Jun 20, 2017 2147 2161 2113 2122 0 -34.97(-1.62%)
Jun 19, 2017 2167 2185 2143 2157 0 +4.91(+0.23%)
Jun 16, 2017 2152 2170 2132 2152 0 -13.94(-0.64%)
Jun 15, 2017 2153 2191 2135 2166 0 -8.95(-0.41%)
Jun 14, 2017 2163 2182 2131 2175 0 -9.62(-0.44%)
Jun 13, 2017 2190 2209 2168 2185 0 +3.54(+0.16%)
Jun 12, 2017 2192 2224 2158 2181 0 -6.15(-0.28%)
Jun 09, 2017 2133 2204 2129 2187 0 +67.53(+3.19%)
Jun 08, 2017 2052 2152 2045 2120 0 +67.48(+3.29%)
Jun 07, 2017 2047 2068 2036 2052 0 +12.74(+0.62%)
Jun 06, 2017 2032 2058 2016 2039 0 -14.04(-0.68%)
Jun 05, 2017 2063 2085 2047 2054 0 -7.79(-0.38%)
Jun 02, 2017 2053 2092 2038 2061 0 -8.50(-0.41%)
Jun 01, 2017 2041 2073 2015 2070 0 +39.01(+1.92%)
May 31, 2017 2044 2049 1997 2031 0 -14.63(-0.72%)
May 30, 2017 2053 2064 2023 2045 0 -18.79(-0.91%)
May 26, 2017 2071 2082 2051 2064 0 -13.77(-0.66%)
May 25, 2017 2090 2103 2066 2078 0 -6.09(-0.29%)
May 24, 2017 2090 2101 2064 2084 0 -5.62(-0.27%)
May 23, 2017 2062 2104 2043 2090 0 +29.17(+1.42%)
May 22, 2017 2056 2068 2034 2061 0 +11.82(+0.58%)
May 19, 2017 2043 2074 2031 2049 0 +9.86(+0.48%)
May 18, 2017 2013 2054 2009 2039 0 +20.18(+1.00%)
May 17, 2017 2071 2075 1997 2019 0 -84.71(-4.03%)
May 16, 2017 2090 2109 2067 2103 0 +14.54(+0.70%)
May 15, 2017 2079 2098 2069 2089 0 +19.55(+0.94%)
May 12, 2017 2069 2082 2034 2069 0 -13.61(-0.65%)
May 11, 2017 2109 2119 2066 2083 0 -34.85(-1.65%)
May 10, 2017 2104 2126 2092 2118 0 +5.10(+0.24%)
May 09, 2017 2142 2170 2096 2113 0 -25.18(-1.18%)
May 08, 2017 2128 2144 2115 2138 0 +12.83(+0.60%)
May 05, 2017 2135 2139 2096 2125 0 -2.18(-0.10%)
May 04, 2017 2149 2166 2114 2127 0 -3.90(-0.18%)
May 03, 2017 2105 2139 2095 2131 0 +14.17(+0.67%)
May 02, 2017 2143 2152 2101 2117 0 -23.52(-1.10%)
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.