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 29, 2015 1595 1599 1571 1585 0 -10.70(-0.67%)
May 28, 2015 1590 1600 1580 1596 0 +1.48(+0.09%)
May 27, 2015 1584 1600 1572 1595 0 +12.33(+0.78%)
May 26, 2015 1587 1598 1568 1582 0 -10.30(-0.65%)
May 22, 2015 1593 1593 1593 1593 0 -7.24(-0.45%)
May 21, 2015 1600 1611 1589 1600 0 -2.45(-0.15%)
May 20, 2015 1613 1616 1592 1602 0 -9.64(-0.60%)
May 19, 2015 1597 1616 1591 1612 0 +16.02(+1.00%)
May 18, 2015 1571 1601 1567 1596 0 +24.10(+1.53%)
May 15, 2015 1595 1602 1559 1572 0 -26.22(-1.64%)
May 14, 2015 1599 1606 1586 1598 0 +7.30(+0.46%)
May 13, 2015 1588 1600 1573 1591 0 +2.06(+0.13%)
May 12, 2015 1575 1595 1561 1589 0 +10.03(+0.64%)
May 11, 2015 1572 1587 1561 1579 0 +7.03(+0.45%)
May 08, 2015 1579 1586 1557 1572 0 +3.18(+0.20%)
May 07, 2015 1579 1589 1559 1568 0 -12.57(-0.80%)
May 06, 2015 1571 1586 1560 1581 0 +14.38(+0.92%)
May 05, 2015 1567 1588 1557 1567 0 -5.25(-0.33%)
May 04, 2015 1557 1580 1548 1572 0 +17.96(+1.16%)
May 01, 2015 1570 1581 1545 1554 0 -9.26(-0.59%)
Apr 30, 2015 1571 1594 1548 1563 0 -10.53(-0.67%)
Apr 29, 2015 1563 1590 1548 1574 0 +14.28(+0.92%)
Apr 28, 2015 1548 1570 1532 1559 0 +17.61(+1.14%)
Apr 27, 2015 1554 1568 1529 1542 0 -10.56(-0.68%)
Apr 24, 2015 1565 1572 1542 1552 0 -13.13(-0.84%)
Apr 23, 2015 1555 1574 1542 1566 0 +5.27(+0.34%)
Apr 22, 2015 1553 1566 1533 1560 0 +8.03(+0.52%)
Apr 21, 2015 1561 1567 1544 1552 0 -4.49(-0.29%)
Apr 20, 2015 1548 1567 1538 1557 0 +15.99(+1.04%)
Apr 17, 2015 1552 1560 1531 1541 0 -22.60(-1.45%)
Apr 16, 2015 1568 1575 1545 1563 0 -6.18(-0.39%)
Apr 15, 2015 1539 1582 1533 1569 0 +34.32(+2.24%)
Apr 14, 2015 1544 1548 1522 1535 0 -9.51(-0.62%)
Apr 13, 2015 1531 1557 1521 1545 0 +20.28(+1.33%)
Apr 10, 2015 1530 1536 1513 1524 0 -6.53(-0.43%)
Apr 09, 2015 1526 1541 1510 1531 0 +4.68(+0.31%)
Apr 08, 2015 1526 1538 1516 1526 0 +0.63(+0.04%)
Apr 07, 2015 1529 1543 1516 1526 0 -2.60(-0.17%)
Apr 06, 2015 1516 1542 1502 1528 0 +0.82(+0.05%)
Apr 02, 2015 1527 1527 1527 1527 0 +6.19(+0.41%)
Apr 01, 2015 1526 1535 1504 1521 0 -8.10(-0.53%)
Mar 31, 2015 1532 1543 1518 1529 0 -11.61(-0.75%)
Mar 30, 2015 1521 1551 1517 1541 0 +25.13(+1.66%)
Mar 27, 2015 1515 1522 1497 1516 0 -0.84(-0.06%)
Mar 26, 2015 1506 1522 1490 1517 0 +9.39(+0.62%)
Mar 25, 2015 1532 1537 1504 1507 0 -22.60(-1.48%)
Mar 24, 2015 1530 1543 1515 1530 0 +1.34(+0.09%)
Mar 23, 2015 1536 1546 1518 1528 0 -7.05(-0.46%)
Mar 20, 2015 1520 1542 1509 1536 0 +25.04(+1.66%)
Mar 19, 2015 1520 1528 1493 1510 0 -15.00(-0.98%)
Mar 18, 2015 1525 1548 1509 1526 0 -3.76(-0.25%)
Mar 17, 2015 1514 1533 1505 1529 0 +7.92(+0.52%)
Mar 16, 2015 1528 1536 1507 1521 0 -1.65(-0.11%)
Mar 13, 2015 1534 1537 1499 1523 0 -14.66(-0.95%)
Mar 12, 2015 1512 1543 1500 1538 0 +38.03(+2.54%)
Mar 11, 2015 1486 1506 1479 1500 0 +14.22(+0.96%)
Mar 10, 2015 1495 1503 1478 1485 0 -24.82(-1.64%)
Mar 09, 2015 1499 1518 1491 1510 0 +13.39(+0.89%)
Mar 06, 2015 1482 1522 1478 1497 0 +11.00(+0.74%)
Mar 05, 2015 1479 1495 1459 1486 0 +8.06(+0.55%)
Mar 04, 2015 1479 1488 1470 1478 0 -8.67(-0.58%)
Mar 03, 2015 1486 1488 1481 1486 0 -2.40(-0.16%)
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.