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 30, 2019 1895 1905 1877 1890 0 +5.28(+0.28%)
Aug 29, 2019 1866 1896 1865 1885 0 +31.48(+1.70%)
Aug 28, 2019 1824 1871 1821 1853 0 +23.06(+1.26%)
Aug 27, 2019 1879 1883 1823 1830 0 -39.00(-2.09%)
Aug 26, 2019 1867 1876 1846 1869 0 +18.74(+1.01%)
Aug 23, 2019 1902 1916 1844 1851 0 -61.63(-3.22%)
Aug 22, 2019 1922 1933 1894 1912 0 +2.21(+0.12%)
Aug 21, 2019 1916 1923 1897 1910 0 +9.00(+0.47%)
Aug 20, 2019 1917 1923 1888 1901 0 -26.77(-1.39%)
Aug 19, 2019 1941 1948 1919 1928 0 +17.52(+0.92%)
Aug 16, 2019 1869 1918 1867 1910 0 +53.91(+2.90%)
Aug 15, 2019 1878 1890 1844 1856 0 -15.28(-0.82%)
Aug 14, 2019 1886 1907 1857 1872 0 -55.12(-2.86%)
Aug 13, 2019 1901 1959 1896 1927 0 +21.76(+1.14%)
Aug 12, 2019 1924 1933 1900 1905 0 -39.02(-2.01%)
Aug 09, 2019 1939 1957 1918 1944 0 -4.23(-0.22%)
Aug 08, 2019 1927 1960 1918 1948 0 +38.20(+2.00%)
Aug 07, 2019 1889 1918 1866 1910 0 -11.24(-0.59%)
Aug 06, 2019 1917 1931 1882 1921 0 +20.06(+1.06%)
Aug 05, 2019 1925 1935 1875 1901 0 -62.69(-3.19%)
Aug 02, 2019 1981 1992 1941 1964 0 -21.04(-1.06%)
Aug 01, 2019 2059 2073 1975 1985 0 -75.38(-3.66%)
Jul 31, 2019 2060 2085 2044 2060 0 -1.37(-0.07%)
Jul 30, 2019 2028 2066 2018 2062 0 +24.86(+1.22%)
Jul 29, 2019 2057 2065 2029 2037 0 -22.01(-1.07%)
Jul 26, 2019 2029 2067 2020 2059 0 +37.77(+1.87%)
Jul 25, 2019 2055 2077 2011 2021 0 -29.25(-1.43%)
Jul 24, 2019 1986 2059 1977 2050 0 +68.83(+3.47%)
Jul 23, 2019 1963 1988 1955 1981 0 +22.47(+1.15%)
Jul 22, 2019 1965 1972 1941 1959 0 -7.78(-0.40%)
Jul 19, 2019 1952 1981 1946 1967 0 +13.87(+0.71%)
Jul 18, 2019 1934 1968 1925 1953 0 +9.44(+0.49%)
Jul 17, 2019 1953 1964 1930 1943 0 -18.33(-0.93%)
Jul 16, 2019 1963 1977 1946 1962 0 +4.21(+0.22%)
Jul 15, 2019 1998 2001 1951 1958 0 -38.54(-1.93%)
Jul 12, 2019 1976 2004 1967 1996 0 +23.70(+1.20%)
Jul 11, 2019 1962 1980 1947 1972 0 +9.78(+0.50%)
Jul 10, 2019 1992 2001 1955 1963 0 -24.21(-1.22%)
Jul 09, 2019 1962 1990 1957 1987 0 +15.31(+0.78%)
Jul 08, 2019 1993 1997 1961 1972 0 -36.47(-1.82%)
Jul 05, 2019 1989 2012 1982 2008 0 +25.99(+1.31%)
Jul 03, 2019 1972 1988 1964 1982 0 +16.47(+0.84%)
Jul 02, 2019 1985 1993 1946 1966 0 -26.67(-1.34%)
Jul 01, 2019 2003 2016 1977 1992 0 +7.28(+0.37%)
Jun 28, 2019 1977 2007 1962 1985 0 +19.28(+0.98%)
Jun 27, 2019 1938 1973 1935 1966 0 +30.98(+1.60%)
Jun 26, 2019 1926 1951 1919 1935 0 +14.92(+0.78%)
Jun 25, 2019 1922 1933 1893 1920 0 -2.30(-0.12%)
Jun 24, 2019 1939 1959 1918 1922 0 -18.20(-0.94%)
Jun 21, 2019 1945 1967 1932 1940 0 -10.32(-0.53%)
Jun 20, 2019 1967 1969 1924 1951 0 -2.06(-0.11%)
Jun 19, 2019 1961 1985 1943 1953 0 -4.34(-0.22%)
Jun 18, 2019 1931 1968 1919 1957 0 +28.77(+1.49%)
Jun 17, 2019 1957 1968 1922 1928 0 -35.62(-1.81%)
Jun 14, 2019 1961 1974 1939 1964 0 +1.98(+0.10%)
Jun 13, 2019 1966 1983 1951 1962 0 +1.59(+0.08%)
Jun 12, 2019 1964 1978 1944 1960 0 -4.15(-0.21%)
Jun 11, 2019 1976 1990 1955 1964 0 -0.21(-0.01%)
Jun 10, 2019 1961 1988 1948 1965 0 +17.17(+0.88%)
Jun 07, 2019 1951 1959 1933 1947 0 -11.62(-0.59%)
Jun 06, 2019 1968 1978 1941 1959 0 -11.07(-0.56%)
Jun 05, 2019 1978 1992 1947 1970 0 -11.63(-0.59%)
Jun 04, 2019 1943 1986 1934 1982 0 -35.70(-1.77%)
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.