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, 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%)
May 01, 2017 2137 2157 2108 2140 0 +19.83(+0.94%)
Apr 28, 2017 2167 2178 2112 2121 0 -37.93(-1.76%)
Apr 27, 2017 2197 2206 2140 2159 0 -33.82(-1.54%)
Apr 26, 2017 2145 2218 2122 2192 0 +49.54(+2.31%)
Apr 25, 2017 2147 2166 2122 2143 0 +9.57(+0.45%)
Apr 24, 2017 2140 2164 2121 2133 0 +44.05(+2.11%)
Apr 21, 2017 2084 2105 2054 2089 0 +6.79(+0.33%)
Apr 20, 2017 2045 2090 2032 2082 0 +31.29(+1.53%)
Apr 19, 2017 2052 2080 2037 2051 0 +10.30(+0.50%)
Apr 18, 2017 2027 2058 2006 2041 0 -3.70(-0.18%)
Apr 17, 2017 2010 2049 1990 2045 0 +43.83(+2.19%)
Apr 13, 2017 2044 2052 1996 2001 0 -49.99(-2.44%)
Apr 12, 2017 2085 2093 2043 2051 0 -37.13(-1.78%)
Apr 11, 2017 2058 2091 2044 2088 0 +19.65(+0.95%)
Apr 10, 2017 2082 2103 2051 2068 0 -10.70(-0.51%)
Apr 07, 2017 2062 2091 2054 2079 0 -2.82(-0.14%)
Apr 06, 2017 2056 2093 2037 2082 0 +27.27(+1.33%)
Apr 05, 2017 2113 2128 2049 2054 0 -38.32(-1.83%)
Apr 04, 2017 2084 2107 2071 2093 0 -0.17(-0.01%)
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.