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, 2018 2474 2489 2442 2450 0 -26.78(-1.08%)
May 30, 2018 2452 2489 2443 2476 0 +43.05(+1.77%)
May 29, 2018 2452 2466 2411 2433 0 -41.75(-1.69%)
May 25, 2018 2475 2475 2475 2475 0 -12.60(-0.51%)
May 24, 2018 2495 2501 2443 2488 0 -14.29(-0.57%)
May 23, 2018 2506 2519 2483 2502 0 -12.69(-0.50%)
May 22, 2018 2528 2553 2500 2515 0 -8.45(-0.33%)
May 21, 2018 2495 2534 2492 2523 0 +37.08(+1.49%)
May 18, 2018 2507 2513 2481 2486 0 -17.84(-0.71%)
May 17, 2018 2499 2517 2482 2504 0 +2.67(+0.11%)
May 16, 2018 2487 2512 2473 2501 0 +10.80(+0.43%)
May 15, 2018 2470 2516 2466 2490 0 +9.30(+0.37%)
May 14, 2018 2491 2503 2469 2481 0 -13.32(-0.53%)
May 11, 2018 2492 2508 2483 2494 0 +3.08(+0.12%)
May 10, 2018 2484 2502 2454 2491 0 +6.88(+0.28%)
May 09, 2018 2474 2500 2454 2484 0 +20.63(+0.84%)
May 08, 2018 2445 2476 2435 2464 0 +22.19(+0.91%)
May 07, 2018 2433 2459 2408 2442 0 +13.77(+0.57%)
May 04, 2018 2383 2447 2368 2428 0 +34.70(+1.45%)
May 03, 2018 2406 2419 2371 2393 0 -23.98(-0.99%)
May 02, 2018 2418 2450 2396 2417 0 -0.34(-0.01%)
May 01, 2018 2399 2432 2365 2418 0 +13.84(+0.58%)
Apr 30, 2018 2446 2454 2402 2404 0 -32.09(-1.32%)
Apr 27, 2018 2427 2462 2412 2436 0 +18.11(+0.75%)
Apr 26, 2018 2425 2454 2390 2418 0 -7.14(-0.29%)
Apr 25, 2018 2422 2452 2381 2425 0 +3.14(+0.13%)
Apr 24, 2018 2420 2454 2386 2422 0 +10.94(+0.45%)
Apr 23, 2018 2394 2423 2384 2411 0 +23.08(+0.97%)
Apr 20, 2018 2365 2401 2347 2388 0 +19.24(+0.81%)
Apr 19, 2018 2330 2377 2324 2368 0 +51.08(+2.20%)
Apr 18, 2018 2327 2342 2308 2317 0 -5.32(-0.23%)
Apr 17, 2018 2361 2370 2306 2323 0 -26.51(-1.13%)
Apr 16, 2018 2344 2367 2321 2349 0 +18.75(+0.80%)
Apr 13, 2018 2378 2388 2315 2330 0 -28.27(-1.20%)
Apr 12, 2018 2321 2375 2307 2359 0 +52.52(+2.28%)
Apr 11, 2018 2302 2322 2289 2306 0 -10.23(-0.44%)
Apr 10, 2018 2302 2330 2282 2316 0 +40.11(+1.76%)
Apr 09, 2018 2292 2327 2273 2276 0 -3.02(-0.13%)
Apr 06, 2018 2314 2328 2255 2279 0 -54.26(-2.33%)
Apr 05, 2018 2328 2342 2294 2334 0 +19.72(+0.85%)
Apr 04, 2018 2253 2321 2248 2314 0 +28.92(+1.27%)
Apr 03, 2018 2263 2295 2247 2285 0 +35.83(+1.59%)
Apr 02, 2018 2291 2305 2222 2249 0 -45.66(-1.99%)
Mar 29, 2018 2295 2295 2295 2295 0 +15.39(+0.68%)
Mar 28, 2018 2261 2303 2240 2279 0 +22.34(+0.99%)
Mar 27, 2018 2311 2320 2245 2257 0 -49.15(-2.13%)
Mar 26, 2018 2270 2312 2247 2306 0 +71.57(+3.20%)
Mar 23, 2018 2316 2324 2227 2235 0 -78.69(-3.40%)
Mar 22, 2018 2355 2370 2307 2313 0 -65.29(-2.74%)
Mar 21, 2018 2373 2402 2356 2379 0 +7.15(+0.30%)
Mar 20, 2018 2383 2392 2348 2371 0 -5.89(-0.25%)
Mar 19, 2018 2386 2411 2339 2377 0 -11.77(-0.49%)
Mar 16, 2018 2378 2410 2365 2389 0 +13.04(+0.55%)
Mar 15, 2018 2370 2385 2349 2376 0 +12.45(+0.53%)
Mar 14, 2018 2397 2399 2352 2364 0 -25.73(-1.08%)
Mar 13, 2018 2405 2411 2374 2389 0 -11.51(-0.48%)
Mar 12, 2018 2395 2413 2364 2401 0 +11.30(+0.47%)
Mar 09, 2018 2367 2394 2342 2390 0 +40.14(+1.71%)
Mar 08, 2018 2376 2380 2325 2349 0 -21.17(-0.89%)
Mar 07, 2018 2361 2384 2357 2371 0 +12.03(+0.51%)
Mar 06, 2018 2331 2365 2308 2359 0 +33.22(+1.43%)
Mar 05, 2018 2286 2341 2262 2325 0 +24.48(+1.06%)
Mar 02, 2018 2254 2309 2233 2301 0 +30.54(+1.35%)
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.