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 (%)
Jul 29, 2016 1637 1646 1610 1619 0 -21.14(-1.29%)
Jul 28, 2016 1641 1652 1620 1640 0 -7.62(-0.46%)
Jul 27, 2016 1651 1676 1635 1648 0 -1.02(-0.06%)
Jul 26, 2016 1632 1656 1622 1649 0 +11.38(+0.69%)
Jul 25, 2016 1635 1646 1623 1638 0 -4.73(-0.29%)
Jul 22, 2016 1625 1650 1608 1642 0 +20.63(+1.27%)
Jul 21, 2016 1631 1644 1608 1622 0 -10.76(-0.66%)
Jul 20, 2016 1638 1643 1620 1632 0 -0.99(-0.06%)
Jul 19, 2016 1628 1645 1620 1633 0 +0.11(+0.01%)
Jul 18, 2016 1638 1648 1625 1633 0 -8.22(-0.50%)
Jul 15, 2016 1648 1656 1628 1642 0 +4.59(+0.28%)
Jul 14, 2016 1641 1656 1628 1637 0 +20.68(+1.28%)
Jul 13, 2016 1610 1626 1597 1616 0 +1.89(+0.12%)
Jul 12, 2016 1590 1624 1586 1614 0 +41.16(+2.62%)
Jul 11, 2016 1560 1583 1555 1573 0 +22.89(+1.48%)
Jul 08, 2016 1550 1557 1529 1550 0 +24.58(+1.61%)
Jul 07, 2016 1514 1544 1508 1526 0 +23.53(+1.57%)
Jul 06, 2016 1502 1502 1502 1502 0 +2.20(+0.15%)
Jul 05, 2016 1525 1531 1485 1500 0 -42.79(-2.77%)
Jul 01, 2016 1543 1543 1543 1543 0 -23.72(-1.51%)
Jun 30, 2016 1535 1568 1508 1567 0 +38.53(+2.52%)
Jun 29, 2016 1501 1535 1483 1528 0 +48.03(+3.25%)
Jun 28, 2016 1472 1488 1446 1480 0 +33.36(+2.31%)
Jun 27, 2016 1493 1503 1436 1447 0 -68.07(-4.49%)
Jun 24, 2016 1530 1563 1504 1515 0 -103.11(-6.37%)
Jun 23, 2016 1587 1622 1575 1618 0 +55.82(+3.57%)
Jun 22, 2016 1570 1590 1557 1562 0 -4.95(-0.32%)
Jun 21, 2016 1565 1575 1544 1567 0 +3.62(+0.23%)
Jun 20, 2016 1570 1595 1555 1563 0 +20.93(+1.36%)
Jun 17, 2016 1537 1562 1525 1542 0 +8.98(+0.59%)
Jun 16, 2016 1541 1548 1514 1533 0 -18.73(-1.21%)
Jun 15, 2016 1557 1581 1542 1552 0 +0.11(+0.01%)
Jun 14, 2016 1573 1591 1542 1552 0 -26.34(-1.67%)
Jun 13, 2016 1590 1605 1571 1578 0 -19.78(-1.24%)
Jun 10, 2016 1599 1619 1581 1598 0 -19.85(-1.23%)
Jun 09, 2016 1628 1634 1595 1618 0 -16.02(-0.98%)
Jun 08, 2016 1626 1643 1619 1634 0 +5.07(+0.31%)
Jun 07, 2016 1636 1645 1620 1629 0 -9.44(-0.58%)
Jun 06, 2016 1619 1651 1610 1638 0 +22.51(+1.39%)
Jun 03, 2016 1617 1624 1569 1616 0 -21.02(-1.28%)
Jun 02, 2016 1627 1640 1614 1637 0 +3.42(+0.21%)
Jun 01, 2016 1616 1637 1602 1633 0 +4.66(+0.29%)
May 31, 2016 1635 1643 1607 1629 0 -1.07(-0.07%)
May 27, 2016 1630 1630 1630 1630 0 +18.28(+1.13%)
May 26, 2016 1625 1632 1600 1612 0 -13.57(-0.84%)
May 25, 2016 1612 1638 1598 1625 0 +20.84(+1.30%)
May 24, 2016 1578 1612 1569 1604 0 +36.51(+2.33%)
May 23, 2016 1564 1579 1543 1568 0 -0.53(-0.03%)
May 20, 2016 1552 1578 1537 1568 0 +24.72(+1.60%)
May 19, 2016 1554 1578 1525 1544 0 -23.39(-1.49%)
May 18, 2016 1506 1574 1500 1567 0 +60.50(+4.02%)
May 17, 2016 1517 1541 1492 1506 0 -16.48(-1.08%)
May 16, 2016 1502 1534 1496 1523 0 +25.93(+1.73%)
May 13, 2016 1521 1541 1487 1497 0 -28.53(-1.87%)
May 12, 2016 1541 1555 1508 1526 0 -2.09(-0.14%)
May 11, 2016 1526 1547 1517 1528 0 -3.86(-0.25%)
May 10, 2016 1510 1538 1501 1532 0 +30.29(+2.02%)
May 09, 2016 1503 1519 1488 1501 0 +1.32(+0.09%)
May 06, 2016 1486 1506 1477 1500 0 +5.35(+0.36%)
May 05, 2016 1509 1519 1485 1495 0 -8.19(-0.55%)
May 04, 2016 1516 1535 1485 1503 0 -21.59(-1.42%)
May 03, 2016 1542 1550 1511 1524 0 -36.90(-2.36%)
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.