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 (%)
May 31, 2016 1635 1643 1607 1629 0 -1.07(-0.07%)
May 27, 2016 1630 1630 1630 1630 0 +18.28(+1.13%)
May 26, 2016 1625 1632 1600 1612 0 -13.57(-0.84%)
May 25, 2016 1612 1638 1598 1625 0 +20.84(+1.30%)
May 24, 2016 1578 1612 1569 1604 0 +36.51(+2.33%)
May 23, 2016 1564 1579 1543 1568 0 -0.53(-0.03%)
May 20, 2016 1552 1578 1537 1568 0 +24.72(+1.60%)
May 19, 2016 1554 1578 1525 1544 0 -23.39(-1.49%)
May 18, 2016 1506 1574 1500 1567 0 +60.50(+4.02%)
May 17, 2016 1517 1541 1492 1506 0 -16.48(-1.08%)
May 16, 2016 1502 1534 1496 1523 0 +25.93(+1.73%)
May 13, 2016 1521 1541 1487 1497 0 -28.53(-1.87%)
May 12, 2016 1541 1555 1508 1526 0 -2.09(-0.14%)
May 11, 2016 1526 1547 1517 1528 0 -3.86(-0.25%)
May 10, 2016 1510 1538 1501 1532 0 +30.29(+2.02%)
May 09, 2016 1503 1519 1488 1501 0 +1.32(+0.09%)
May 06, 2016 1486 1506 1477 1500 0 +5.35(+0.36%)
May 05, 2016 1509 1519 1485 1495 0 -8.19(-0.55%)
May 04, 2016 1516 1535 1485 1503 0 -21.59(-1.42%)
May 03, 2016 1542 1550 1511 1524 0 -36.90(-2.36%)
May 02, 2016 1561 1574 1541 1561 0 +3.31(+0.21%)
Apr 29, 2016 1552 1578 1539 1558 0 +2.60(+0.17%)
Apr 28, 2016 1551 1582 1532 1555 0 -8.56(-0.55%)
Apr 27, 2016 1551 1585 1531 1564 0 -1.48(-0.09%)
Apr 26, 2016 1538 1574 1528 1565 0 +35.66(+2.33%)
Apr 25, 2016 1539 1545 1513 1530 0 -13.93(-0.90%)
Apr 22, 2016 1526 1553 1517 1544 0 +17.93(+1.18%)
Apr 21, 2016 1536 1551 1520 1526 0 -10.24(-0.67%)
Apr 20, 2016 1509 1544 1498 1536 0 +25.60(+1.69%)
Apr 19, 2016 1493 1517 1478 1510 0 +22.14(+1.49%)
Apr 18, 2016 1460 1495 1450 1488 0 +14.59(+0.99%)
Apr 15, 2016 1475 1489 1458 1474 0 -2.60(-0.18%)
Apr 14, 2016 1459 1496 1450 1476 0 +10.54(+0.72%)
Apr 13, 2016 1424 1475 1420 1466 0 +55.96(+3.97%)
Apr 12, 2016 1384 1416 1374 1410 0 +30.18(+2.19%)
Apr 11, 2016 1377 1406 1369 1380 0 +12.39(+0.91%)
Apr 08, 2016 1375 1396 1359 1367 0 +9.59(+0.71%)
Apr 07, 2016 1389 1396 1346 1358 0 -42.30(-3.02%)
Apr 06, 2016 1391 1410 1375 1400 0 +11.19(+0.81%)
Apr 05, 2016 1401 1413 1381 1389 0 -27.24(-1.92%)
Apr 04, 2016 1420 1432 1401 1416 0 -5.29(-0.37%)
Apr 01, 2016 1418 1435 1388 1421 0 -8.93(-0.62%)
Mar 31, 2016 1441 1463 1418 1430 0 -14.85(-1.03%)
Mar 30, 2016 1439 1464 1431 1445 0 +10.91(+0.76%)
Mar 29, 2016 1421 1441 1387 1434 0 -0.66(-0.05%)
Mar 28, 2016 1442 1451 1421 1435 0 -1.49(-0.10%)
Mar 24, 2016 1436 1436 1436 1436 0 -4.53(-0.31%)
Mar 23, 2016 1460 1466 1435 1441 0 -23.63(-1.61%)
Mar 22, 2016 1460 1474 1442 1464 0 -5.35(-0.36%)
Mar 21, 2016 1470 1486 1452 1470 0 -1.64(-0.11%)
Mar 18, 2016 1460 1497 1448 1471 0 +18.90(+1.30%)
Mar 17, 2016 1412 1458 1397 1452 0 +38.14(+2.70%)
Mar 16, 2016 1418 1439 1396 1414 0 -4.81(-0.34%)
Mar 15, 2016 1428 1437 1409 1419 0 -21.67(-1.50%)
Mar 14, 2016 1449 1460 1425 1441 0 -11.69(-0.80%)
Mar 11, 2016 1431 1457 1417 1452 0 +35.50(+2.51%)
Mar 10, 2016 1404 1424 1378 1417 0 +22.25(+1.60%)
Mar 09, 2016 1418 1429 1386 1395 0 -16.43(-1.16%)
Mar 08, 2016 1445 1454 1402 1411 0 -48.13(-3.30%)
Mar 07, 2016 1445 1468 1437 1459 0 +7.13(+0.49%)
Mar 04, 2016 1440 1463 1421 1452 0 +20.03(+1.40%)
Mar 03, 2016 1392 1439 1385 1432 0 +38.12(+2.73%)
Mar 02, 2016 1360 1397 1349 1394 0 +33.39(+2.45%)
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.