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, 2019 2007 2013 1987 1994 0 -5.93(-0.30%)
Sep 27, 2019 2008 2032 1990 2000 0 +5.64(+0.28%)
Sep 26, 2019 2019 2023 1991 1994 0 -32.23(-1.59%)
Sep 25, 2019 1990 2036 1983 2026 0 +36.00(+1.81%)
Sep 24, 2019 2017 2026 1979 1990 0 -25.65(-1.27%)
Sep 23, 2019 2005 2028 1994 2016 0 +0.54(+0.03%)
Sep 20, 2019 2020 2043 2001 2015 0 -1.48(-0.07%)
Sep 19, 2019 2032 2054 2002 2017 0 -15.39(-0.76%)
Sep 18, 2019 2013 2041 2000 2032 0 +10.06(+0.50%)
Sep 17, 2019 2041 2043 2005 2022 0 -29.16(-1.42%)
Sep 16, 2019 2021 2064 2015 2051 0 +10.99(+0.54%)
Sep 13, 2019 2039 2058 2022 2040 0 +18.54(+0.92%)
Sep 12, 2019 2006 2035 1982 2022 0 +2.03(+0.10%)
Sep 11, 2019 1994 2027 1961 2020 0 +33.17(+1.67%)
Sep 10, 2019 1953 1992 1947 1987 0 +40.41(+2.08%)
Sep 09, 2019 1905 1955 1894 1946 0 +55.06(+2.91%)
Sep 06, 2019 1901 1911 1881 1891 0 -10.36(-0.54%)
Sep 05, 2019 1885 1926 1881 1902 0 +42.19(+2.27%)
Sep 04, 2019 1866 1879 1844 1859 0 +9.49(+0.51%)
Sep 03, 2019 1875 1881 1833 1850 0 -40.27(-2.13%)
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%)
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.