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 28, 2018 2379 2402 2360 2381 0 -4.29(-0.18%)
Sep 27, 2018 2411 2420 2380 2386 0 -23.36(-0.97%)
Sep 26, 2018 2466 2470 2404 2409 0 -53.76(-2.18%)
Sep 25, 2018 2467 2476 2452 2463 0 +3.23(+0.13%)
Sep 24, 2018 2498 2504 2451 2460 0 -40.01(-1.60%)
Sep 21, 2018 2513 2527 2488 2500 0 -14.11(-0.56%)
Sep 20, 2018 2498 2532 2493 2514 0 +22.75(+0.91%)
Sep 19, 2018 2469 2507 2463 2491 0 +22.55(+0.91%)
Sep 18, 2018 2472 2480 2455 2468 0 -0.90(-0.04%)
Sep 17, 2018 2490 2498 2460 2469 0 -20.53(-0.82%)
Sep 14, 2018 2472 2503 2467 2490 0 +14.75(+0.60%)
Sep 13, 2018 2497 2506 2464 2475 0 -13.27(-0.53%)
Sep 12, 2018 2532 2538 2481 2488 0 -45.05(-1.78%)
Sep 11, 2018 2527 2553 2518 2533 0 +1.38(+0.05%)
Sep 10, 2018 2548 2556 2523 2532 0 -8.63(-0.34%)
Sep 07, 2018 2536 2549 2520 2541 0 +5.89(+0.23%)
Sep 06, 2018 2541 2556 2521 2535 0 -6.45(-0.25%)
Sep 05, 2018 2531 2553 2524 2541 0 +9.60(+0.38%)
Sep 04, 2018 2519 2545 2505 2532 0 +10.40(+0.41%)
Aug 31, 2018 2521 2521 2521 2521 0 +7.12(+0.28%)
Aug 30, 2018 2516 2530 2500 2514 0 -8.64(-0.34%)
Aug 29, 2018 2526 2537 2500 2523 0 -0.95(-0.04%)
Aug 28, 2018 2537 2545 2507 2524 0 -7.39(-0.29%)
Aug 27, 2018 2543 2558 2521 2531 0 -5.57(-0.22%)
Aug 24, 2018 2551 2557 2531 2537 0 -7.27(-0.29%)
Aug 23, 2018 2555 2562 2529 2544 0 -11.04(-0.43%)
Aug 22, 2018 2555 2566 2544 2555 0 -6.23(-0.24%)
Aug 21, 2018 2539 2577 2534 2561 0 +25.54(+1.01%)
Aug 20, 2018 2533 2548 2511 2536 0 +4.11(+0.16%)
Aug 17, 2018 2509 2537 2501 2532 0 +18.07(+0.72%)
Aug 16, 2018 2488 2529 2487 2513 0 +35.20(+1.42%)
Aug 15, 2018 2496 2516 2468 2478 0 -23.62(-0.94%)
Aug 14, 2018 2476 2516 2471 2502 0 +30.67(+1.24%)
Aug 13, 2018 2483 2501 2462 2471 0 -12.75(-0.51%)
Aug 10, 2018 2469 2497 2459 2484 0 -3.50(-0.14%)
Aug 09, 2018 2496 2511 2472 2487 0 -8.88(-0.36%)
Aug 08, 2018 2475 2506 2462 2496 0 +18.86(+0.76%)
Aug 07, 2018 2475 2504 2466 2477 0 +6.15(+0.25%)
Aug 06, 2018 2464 2481 2446 2471 0 +5.79(+0.23%)
Aug 03, 2018 2490 2504 2454 2466 0 -25.78(-1.03%)
Aug 02, 2018 2451 2503 2438 2491 0 +27.11(+1.10%)
Aug 01, 2018 2442 2479 2435 2464 0 +31.31(+1.29%)
Jul 31, 2018 2446 2456 2409 2433 0 -10.07(-0.41%)
Jul 30, 2018 2456 2478 2436 2443 0 -11.64(-0.47%)
Jul 27, 2018 2471 2490 2437 2455 0 -13.62(-0.55%)
Jul 26, 2018 2476 2506 2445 2468 0 -6.44(-0.26%)
Jul 25, 2018 2486 2509 2450 2475 0 -29.04(-1.16%)
Jul 24, 2018 2524 2538 2481 2504 0 -23.25(-0.92%)
Jul 23, 2018 2504 2541 2493 2527 0 +24.91(+1.00%)
Jul 20, 2018 2483 2515 2467 2502 0 +21.59(+0.87%)
Jul 19, 2018 2467 2500 2452 2480 0 +14.09(+0.57%)
Jul 18, 2018 2444 2476 2433 2466 0 +25.05(+1.03%)
Jul 17, 2018 2437 2462 2424 2441 0 +2.28(+0.09%)
Jul 16, 2018 2422 2449 2415 2439 0 +21.58(+0.89%)
Jul 13, 2018 2426 2451 2406 2417 0 -13.98(-0.57%)
Jul 12, 2018 2465 2472 2400 2431 0 -5.30(-0.22%)
Jul 11, 2018 2431 2463 2421 2437 0 -2.97(-0.12%)
Jul 10, 2018 2470 2481 2419 2440 0 -28.60(-1.16%)
Jul 09, 2018 2430 2475 2420 2468 0 +51.13(+2.12%)
Jul 06, 2018 2401 2427 2385 2417 0 +13.70(+0.57%)
Jul 05, 2018 2406 2413 2382 2403 0 +12.83(+0.54%)
Jul 03, 2018 2391 2391 2391 2391 0 -10.29(-0.43%)
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.