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, 2020 1604 1616 1583 1588 0 -24.86(-1.54%)
Aug 28, 2020 1638 1641 1600 1613 0 -11.39(-0.70%)
Aug 27, 2020 1601 1641 1591 1625 0 +26.56(+1.66%)
Aug 26, 2020 1629 1635 1594 1598 0 -34.05(-2.09%)
Aug 25, 2020 1646 1657 1614 1632 0 +4.22(+0.26%)
Aug 24, 2020 1587 1633 1567 1628 0 +56.47(+3.59%)
Aug 21, 2020 1576 1593 1554 1572 0 -11.26(-0.71%)
Aug 20, 2020 1588 1603 1574 1583 0 -29.51(-1.83%)
Aug 19, 2020 1611 1638 1601 1612 0 +2.27(+0.14%)
Aug 18, 2020 1644 1653 1604 1610 0 -37.73(-2.29%)
Aug 17, 2020 1667 1673 1634 1648 0 -24.79(-1.48%)
Aug 14, 2020 1648 1687 1635 1673 0 +7.74(+0.46%)
Aug 13, 2020 1671 1688 1649 1665 0 -19.32(-1.15%)
Aug 12, 2020 1728 1732 1657 1684 0 -11.21(-0.66%)
Aug 11, 2020 1706 1737 1681 1695 0 +25.04(+1.50%)
Aug 10, 2020 1659 1704 1650 1670 0 +19.68(+1.19%)
Aug 07, 2020 1583 1653 1571 1651 0 +57.33(+3.60%)
Aug 06, 2020 1592 1611 1579 1593 0 -3.74(-0.23%)
Aug 05, 2020 1577 1602 1561 1597 0 +38.59(+2.48%)
Aug 04, 2020 1556 1574 1540 1558 0 -3.83(-0.25%)
Aug 03, 2020 1567 1581 1543 1562 0 +1.41(+0.09%)
Jul 31, 2020 1576 1586 1529 1561 0 -22.88(-1.44%)
Jul 30, 2020 1576 1597 1546 1584 0 -26.45(-1.64%)
Jul 29, 2020 1556 1620 1537 1610 0 +66.97(+4.34%)
Jul 28, 2020 1537 1566 1528 1543 0 +2.41(+0.16%)
Jul 27, 2020 1562 1568 1524 1541 0 -31.49(-2.00%)
Jul 24, 2020 1586 1608 1564 1572 0 -7.16(-0.45%)
Jul 23, 2020 1543 1595 1538 1579 0 +37.33(+2.42%)
Jul 22, 2020 1541 1569 1516 1542 0 -21.51(-1.38%)
Jul 21, 2020 1492 1571 1488 1564 0 +84.73(+5.73%)
Jul 20, 2020 1494 1508 1469 1479 0 -29.76(-1.97%)
Jul 17, 2020 1536 1557 1503 1509 0 -35.04(-2.27%)
Jul 16, 2020 1541 1580 1522 1544 0 -10.79(-0.69%)
Jul 15, 2020 1519 1566 1510 1554 0 +77.22(+5.23%)
Jul 14, 2020 1493 1508 1454 1477 0 -23.16(-1.54%)
Jul 13, 2020 1498 1530 1462 1500 0 +19.92(+1.35%)
Jul 10, 2020 1430 1484 1429 1481 0 +51.79(+3.62%)
Jul 09, 2020 1474 1491 1420 1429 0 -57.55(-3.87%)
Jul 08, 2020 1491 1517 1456 1486 0 -5.81(-0.39%)
Jul 07, 2020 1520 1527 1487 1492 0 -48.11(-3.12%)
Jul 06, 2020 1581 1600 1527 1540 0 +2.11(+0.14%)
Jul 02, 2020 1592 1610 1531 1538 0 -6.40(-0.41%)
Jul 01, 2020 1614 1621 1536 1544 0 -65.04(-4.04%)
Jun 30, 2020 1552 1619 1548 1610 0 +43.76(+2.79%)
Jun 29, 2020 1534 1590 1517 1566 0 +58.05(+3.85%)
Jun 26, 2020 1553 1562 1490 1508 0 -74.28(-4.70%)
Jun 25, 2020 1529 1589 1520 1582 0 +39.21(+2.54%)
Jun 24, 2020 1605 1608 1534 1543 0 -84.60(-5.20%)
Jun 23, 2020 1684 1694 1620 1627 0 -25.91(-1.57%)
Jun 22, 2020 1646 1688 1623 1653 0 -9.79(-0.59%)
Jun 19, 2020 1694 1701 1618 1663 0 -5.05(-0.30%)
Jun 18, 2020 1633 1692 1627 1668 0 +13.62(+0.82%)
Jun 17, 2020 1703 1718 1647 1655 0 -53.47(-3.13%)
Jun 16, 2020 1724 1746 1666 1708 0 +57.97(+3.51%)
Jun 15, 2020 1552 1668 1544 1650 0 +27.03(+1.67%)
Jun 12, 2020 1668 1673 1570 1623 0 +35.53(+2.24%)
Jun 11, 2020 1629 1664 1576 1587 0 -144.72(-8.35%)
Jun 10, 2020 1836 1838 1725 1732 0 -114.12(-6.18%)
Jun 09, 2020 1809 1875 1793 1846 0 -18.75(-1.01%)
Jun 08, 2020 1865 1890 1828 1865 0 +42.80(+2.35%)
Jun 05, 2020 1826 1865 1772 1822 0 +109.23(+6.38%)
Jun 04, 2020 1675 1723 1651 1713 0 +31.92(+1.90%)
Jun 03, 2020 1650 1708 1641 1681 0 +73.40(+4.57%)
Jun 02, 2020 1644 1655 1592 1608 0 -11.36(-0.70%)
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.