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 (%)
Aug 31, 2009 1129 1156 1128 1145 0 -4.76(-0.41%)
Aug 28, 2009 1147 1172 1141 1149 0 -9.04(-0.78%)
Aug 27, 2009 1163 1169 1139 1159 0 -6.76(-0.58%)
Aug 26, 2009 1150 1185 1149 1165 0 +3.25(+0.28%)
Aug 25, 2009 1159 1182 1152 1162 0 -5.37(-0.46%)
Aug 24, 2009 1183 1200 1156 1167 0 -19.06(-1.61%)
Aug 21, 2009 1151 1195 1156 1186 0 +26.10(+2.25%)
Aug 20, 2009 1139 1172 1146 1160 0 +4.23(+0.37%)
Aug 19, 2009 1125 1166 1134 1156 0 +3.33(+0.29%)
Aug 18, 2009 1143 1167 1142 1153 0 +6.07(+0.53%)
Aug 17, 2009 1152 1168 1136 1147 0 -27.58(-2.35%)
Aug 14, 2009 1173 1199 1158 1174 0 -21.02(-1.76%)
Aug 13, 2009 1200 1210 1168 1195 0 +4.25(+0.36%)
Aug 12, 2009 1166 1209 1166 1191 0 +13.31(+1.13%)
Aug 11, 2009 1187 1210 1158 1178 0 -35.73(-2.94%)
Aug 10, 2009 1181 1235 1190 1214 0 +2.09(+0.17%)
Aug 07, 2009 1166 1228 1164 1211 0 +50.01(+4.31%)
Aug 06, 2009 1149 1189 1151 1161 0 -4.76(-0.41%)
Aug 05, 2009 1148 1179 1148 1166 0 +3.69(+0.32%)
Aug 04, 2009 1124 1172 1122 1162 0 +15.25(+1.33%)
Aug 03, 2009 1113 1153 1117 1147 0 +24.55(+2.19%)
Jul 31, 2009 1095 1136 1098 1123 0 +12.71(+1.15%)
Jul 30, 2009 1092 1123 1087 1110 0 +16.64(+1.52%)
Jul 29, 2009 1086 1103 1072 1093 0 -3.81(-0.35%)
Jul 28, 2009 1063 1107 1068 1097 0 +10.14(+0.93%)
Jul 27, 2009 1062 1091 1051 1087 0 +23.03(+2.16%)
Jul 24, 2009 1050 1075 1043 1064 0 -4.27(-0.40%)
Jul 23, 2009 1010 1075 1021 1068 0 +40.10(+3.90%)
Jul 22, 2009 992.12 1046 1003 1028 0 -1.70(-0.17%)
Jul 21, 2009 1033 1051 1010 1030 0 -4.61(-0.45%)
Jun 26, 2009 1016 1043 1004 1034 0 +15.22(+1.49%)
Jun 25, 2009 996.61 1023 984.17 1019 0 +23.36(+2.35%)
Jun 24, 2009 1003 1013 987.96 995.86 0 -0.47(-0.05%)
Jun 23, 2009 998.71 1024 983.03 996.33 0 -14.26(-1.41%)
Jun 22, 2009 1031 1045 1008 1011 0 -28.10(-2.71%)
Jun 19, 2009 1036 1049 1015 1039 0 +10.37(+1.01%)
Jun 18, 2009 1008 1037 1000 1028 0 +21.89(+2.18%)
Jun 17, 2009 1019 1031 989.68 1006 0 -14.95(-1.46%)
Jun 16, 2009 1038 1046 1014 1021 0 -11.61(-1.12%)
Jun 15, 2009 1054 1063 1017 1033 0 -32.91(-3.09%)
Jun 12, 2009 1055 1073 1047 1066 0 +3.78(+0.36%)
Jun 11, 2009 1054 1084 1046 1062 0 +10.71(+1.02%)
Jun 10, 2009 1074 1079 1038 1051 0 -16.94(-1.59%)
Jun 09, 2009 1069 1080 1052 1068 0 +2.74(+0.26%)
Jun 08, 2009 1063 1077 1045 1066 0 +9.49(+0.90%)
Jun 05, 2009 1089 1096 1043 1056 0 -24.68(-2.28%)
Jun 04, 2009 1058 1087 1044 1081 0 +26.60(+2.52%)
Jun 03, 2009 1059 1074 1036 1054 0 -11.51(-1.08%)
Jun 02, 2009 1069 1085 1049 1066 0 -6.35(-0.59%)
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.