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, 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%)
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.