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 (%)
Sep 30, 2010 1125 1161 1132 1139 0 +0.90(+0.08%)
Sep 29, 2010 1112 1147 1123 1139 0 +3.53(+0.31%)
Sep 28, 2010 1106 1139 1113 1135 0 +9.63(+0.86%)
Sep 27, 2010 1115 1141 1122 1125 0 -11.83(-1.04%)
Sep 24, 2010 1100 1139 1115 1137 0 +29.59(+2.67%)
Sep 23, 2010 1094 1135 1101 1108 0 -11.23(-1.00%)
Sep 22, 2010 1107 1140 1113 1119 0 -15.97(-1.41%)
Sep 21, 2010 1128 1158 1131 1135 0 -13.88(-1.21%)
Sep 20, 2010 1097 1152 1115 1149 0 +30.60(+2.74%)
Sep 17, 2010 1100 1131 1109 1118 0 -6.90(-0.61%)
Sep 15, 2010 1105 1133 1109 1125 0 -0.03(-0.00%)
Sep 14, 2010 1115 1145 1119 1125 0 -17.75(-1.55%)
Sep 13, 2010 1111 1148 1120 1143 0 +26.68(+2.39%)
Sep 10, 2010 1097 1128 1109 1116 0 +1.29(+0.12%)
Sep 09, 2010 1101 1131 1105 1115 0 +5.84(+0.53%)
Sep 08, 2010 1080 1125 1101 1109 0 +4.49(+0.41%)
Sep 07, 2010 1105 1130 1102 1104 0 -28.16(-2.49%)
Sep 03, 2010 1133 1133 1133 0 +16.90(+1.51%)
Sep 02, 2010 1093 1121 1099 1116 0 +3.34(+0.30%)
Sep 01, 2010 1072 1115 1078 1112 0 +36.50(+3.39%)
Aug 31, 2010 1054 1089 1064 1076 0 +1.30(+0.12%)
Aug 30, 2010 1072 1100 1072 1075 0 -27.41(-2.49%)
Aug 27, 2010 1072 1105 1075 1102 0 +22.53(+2.09%)
Aug 26, 2010 1069 1101 1075 1079 0 -9.34(-0.86%)
Aug 25, 2010 1053 1093 1069 1089 0 +4.39(+0.40%)
Aug 24, 2010 1063 1095 1071 1084 0 -7.77(-0.71%)
Aug 23, 2010 1091 1118 1090 1092 0 -13.02(-1.18%)
Aug 20, 2010 1074 1114 1085 1105 0 -3.78(-0.34%)
Aug 19, 2010 1107 1133 1103 1109 0 -22.91(-2.02%)
Aug 18, 2010 1100 1140 1116 1132 0 +3.20(+0.28%)
Aug 17, 2010 1105 1137 1115 1129 0 +12.93(+1.16%)
Aug 16, 2010 1084 1121 1100 1116 0 +5.78(+0.52%)
Aug 13, 2010 1090 1130 1108 1110 0 -14.62(-1.30%)
Aug 12, 2010 1107 1137 1115 1125 0 -11.64(-1.02%)
Aug 11, 2010 1128 1165 1133 1136 0 -41.24(-3.50%)
Aug 10, 2010 1160 1191 1168 1177 0 -15.70(-1.32%)
Aug 09, 2010 1163 1197 1172 1193 0 +14.35(+1.22%)
Aug 06, 2010 1154 1192 1160 1179 0 -16.14(-1.35%)
Aug 05, 2010 1181 1207 1189 1195 0 -12.50(-1.04%)
Aug 04, 2010 1193 1218 1198 1207 0 +2.96(+0.25%)
Aug 03, 2010 1186 1227 1197 1205 0 -9.98(-0.82%)
Aug 02, 2010 1194 1221 1195 1214 0 +20.87(+1.75%)
Jul 30, 2010 1178 1208 1176 1194 0 -2.85(-0.24%)
Jul 29, 2010 1172 1213 1181 1196 0 +2.43(+0.20%)
Jul 28, 2010 1179 1217 1185 1194 0 -6.35(-0.53%)
Jul 27, 2010 1175 1214 1189 1200 0 +9.59(+0.81%)
Jul 26, 2010 1143 1193 1153 1191 0 +26.50(+2.28%)
Jul 23, 2010 1124 1170 1134 1164 0 +11.64(+1.01%)
Jul 22, 2010 1115 1158 1119 1153 0 +37.71(+3.38%)
Jul 21, 2010 1125 1160 1113 1115 0 -30.72(-2.68%)
Jul 20, 2010 1105 1148 1111 1146 0 +11.95(+1.05%)
Jul 19, 2010 1117 1146 1121 1134 0 -1.41(-0.12%)
Jul 16, 2010 1147 1174 1130 1135 0 -44.31(-3.76%)
Jul 15, 2010 1176 1194 1159 1179 0 -7.21(-0.61%)
Jul 14, 2010 1190 1205 1176 1187 0 -20.59(-1.71%)
Jul 13, 2010 1169 1211 1178 1207 0 +36.91(+3.15%)
Jul 12, 2010 1156 1185 1161 1170 0 -8.32(-0.71%)
Jul 09, 2010 1145 1181 1158 1179 0 +13.25(+1.14%)
Jul 08, 2010 1149 1179 1147 1165 0 +2.89(+0.25%)
Jul 07, 2010 1100 1164 1123 1163 0 +39.87(+3.55%)
Jul 06, 2010 1114 1150 1113 1123 0 +1.43(+0.13%)
Jul 02, 2010 1116 1141 1115 1121 0 -8.50(-0.75%)
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.