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 (%)
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%)
Jul 02, 2018 2367 2405 2363 2401 0 +21.20(+0.89%)
Jun 29, 2018 2409 2425 2376 2380 0 -10.96(-0.46%)
Jun 28, 2018 2386 2410 2365 2391 0 +5.00(+0.21%)
Jun 27, 2018 2430 2452 2382 2386 0 -48.76(-2.00%)
Jun 26, 2018 2450 2457 2418 2434 0 -12.31(-0.50%)
Jun 25, 2018 2452 2467 2423 2447 0 -15.66(-0.64%)
Jun 22, 2018 2486 2501 2443 2462 0 -8.75(-0.35%)
Jun 21, 2018 2473 2494 2450 2471 0 -4.25(-0.17%)
Jun 20, 2018 2477 2498 2458 2475 0 +5.88(+0.24%)
Jun 19, 2018 2433 2479 2423 2470 0 +16.71(+0.68%)
Jun 18, 2018 2459 2483 2420 2453 0 -27.13(-1.09%)
Jun 15, 2018 2480 2495 2457 2480 0 +0.42(+0.02%)
Jun 14, 2018 2495 2500 2450 2480 0 -5.36(-0.22%)
Jun 13, 2018 2488 2512 2461 2485 0 -1.74(-0.07%)
Jun 12, 2018 2510 2522 2469 2487 0 -20.73(-0.83%)
Jun 11, 2018 2549 2559 2497 2507 0 -38.56(-1.51%)
Jun 08, 2018 2540 2557 2522 2546 0 +1.92(+0.08%)
Jun 07, 2018 2553 2568 2525 2544 0 -3.11(-0.12%)
Jun 06, 2018 2511 2555 2507 2547 0 +46.27(+1.85%)
Jun 05, 2018 2503 2518 2480 2501 0 -8.11(-0.32%)
Jun 04, 2018 2487 2514 2476 2509 0 +31.63(+1.28%)
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.