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 (%)
Jun 30, 2011 1273 1301 1280 1293 0 +7.10(+0.55%)
Jun 29, 2011 1254 1290 1265 1286 0 +15.43(+1.21%)
Jun 28, 2011 1248 1274 1253 1271 0 +6.59(+0.52%)
Jun 27, 2011 1237 1274 1242 1264 0 +16.19(+1.30%)
Jun 24, 2011 1237 1260 1239 1248 0 -1.99(-0.16%)
Jun 23, 2011 1231 1260 1233 1250 0 -11.91(-0.94%)
Jun 22, 2011 1252 1280 1258 1262 0 -14.31(-1.12%)
Jun 21, 2011 1259 1280 1261 1276 0 +11.39(+0.90%)
Jun 20, 2011 1256 1272 1251 1265 0 +7.03(+0.56%)
Jun 17, 2011 1243 1270 1248 1258 0 +7.10(+0.57%)
Jun 16, 2011 1220 1257 1229 1250 0 +18.49(+1.50%)
Jun 15, 2011 1226 1248 1226 1232 0 -14.26(-1.14%)
Jun 14, 2011 1224 1256 1236 1246 0 +12.41(+1.01%)
Jun 13, 2011 1210 1242 1219 1234 0 +6.08(+0.50%)
Jun 10, 2011 1217 1243 1216 1228 0 -13.01(-1.05%)
Jun 09, 2011 1222 1250 1229 1241 0 +6.14(+0.50%)
Jun 08, 2011 1214 1249 1229 1235 0 -6.73(-0.54%)
Jun 07, 2011 1227 1255 1237 1241 0 +2.03(+0.16%)
Jun 06, 2011 1222 1252 1229 1239 0 -19.58(-1.56%)
Jun 03, 2011 1245 1273 1253 1259 0 -41.42(-3.19%)
May 24, 2011 1293 1312 1291 1300 0 -3.23(-0.25%)
May 23, 2011 1292 1327 1299 1304 0 -20.00(-1.51%)
May 20, 2011 1328 1344 1322 1324 0 -16.69(-1.25%)
May 19, 2011 1327 1351 1331 1340 0 -0.02(-0.00%)
May 18, 2011 1316 1345 1325 1340 0 +7.46(+0.56%)
May 17, 2011 1301 1338 1315 1333 0 +9.20(+0.70%)
May 16, 2011 1296 1333 1311 1324 0 +0.72(+0.05%)
May 13, 2011 1333 1347 1317 1323 0 -21.32(-1.59%)
May 12, 2011 1310 1348 1313 1344 0 +11.95(+0.90%)
May 11, 2011 1326 1349 1327 1332 0 -15.33(-1.14%)
May 10, 2011 1316 1349 1329 1348 0 +14.48(+1.09%)
May 09, 2011 1314 1338 1323 1333 0 +1.33(+0.10%)
May 06, 2011 1338 1358 1328 1332 0 -4.05(-0.30%)
May 05, 2011 1324 1350 1327 1336 0 -11.04(-0.82%)
May 04, 2011 1348 1363 1339 1347 0 -13.14(-0.97%)
May 03, 2011 1340 1367 1346 1360 0 +5.74(+0.42%)
May 02, 2011 1354 1368 1348 1354 0 -6.95(-0.51%)
Apr 29, 2011 1355 1369 1351 1361 0 -1.59(-0.12%)
Apr 28, 2011 1347 1368 1350 1363 0 +4.03(+0.30%)
Apr 27, 2011 1336 1366 1334 1359 0 +10.52(+0.78%)
Apr 26, 2011 1313 1354 1316 1348 0 +27.07(+2.05%)
Apr 25, 2011 1318 1328 1311 1321 0 +3.40(+0.26%)
Apr 21, 2011 1312 1324 1305 1318 0 +5.56(+0.42%)
Apr 20, 2011 1304 1319 1299 1312 0 +13.83(+1.07%)
Apr 19, 2011 1311 1317 1294 1298 0 -7.22(-0.55%)
Apr 18, 2011 1299 1320 1297 1306 0 -15.37(-1.16%)
Apr 15, 2011 1303 1325 1304 1321 0 +10.56(+0.81%)
Apr 14, 2011 1295 1315 1293 1310 0 +5.11(+0.39%)
Apr 13, 2011 1316 1328 1300 1305 0 -10.49(-0.80%)
Apr 12, 2011 1319 1330 1313 1316 0 -10.00(-0.75%)
Apr 11, 2011 1317 1336 1317 1326 0 -0.19(-0.01%)
Apr 08, 2011 1335 1347 1322 1326 0 -12.90(-0.96%)
Apr 07, 2011 1340 1355 1334 1339 0 -9.96(-0.74%)
Apr 06, 2011 1322 1351 1327 1349 0 +19.58(+1.47%)
Apr 05, 2011 1322 1340 1324 1329 0 -5.26(-0.39%)
Apr 04, 2011 1325 1342 1325 1334 0 +1.90(+0.14%)
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.