| Regional - Southwest Banks Sector | (CIX: MSECTOR415) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 1515 | 1554 | 1525 | 1551 | 0 | +12.87(+0.84%) |
| May 23, 2013 | 1529 | 1545 | 1512 | 1539 | 0 | -4.40(-0.29%) |
| May 22, 2013 | 1545 | 1578 | 1535 | 1543 | 0 | -16.80(-1.08%) |
| May 21, 2013 | 1542 | 1567 | 1548 | 1560 | 0 | -1.45(-0.09%) |
| May 20, 2013 | 1534 | 1570 | 1545 | 1561 | 0 | +7.64(+0.49%) |
| May 17, 2013 | 1538 | 1558 | 1529 | 1554 | 0 | +23.18(+1.51%) |
| May 16, 2013 | 1509 | 1542 | 1519 | 1530 | 0 | +2.14(+0.14%) |
| May 15, 2013 | 1504 | 1536 | 1513 | 1528 | 0 | +20.24(+1.34%) |
| May 13, 2013 | 1505 | 1517 | 1496 | 1508 | 0 | +2.18(+0.14%) |
| May 10, 2013 | 1480 | 1512 | 1494 | 1506 | 0 | +6.61(+0.44%) |
| May 09, 2013 | 1496 | 1511 | 1493 | 1499 | 0 | -6.70(-0.44%) |
| May 08, 2013 | 1486 | 1511 | 1489 | 1506 | 0 | +1.41(+0.09%) |
| May 07, 2013 | 1462 | 1508 | 1478 | 1505 | 0 | +22.63(+1.53%) |
| May 06, 2013 | 1453 | 1486 | 1462 | 1482 | 0 | +17.64(+1.20%) |
| May 03, 2013 | 1446 | 1470 | 1445 | 1464 | 0 | +19.73(+1.37%) |
| May 02, 2013 | 1414 | 1456 | 1425 | 1445 | 0 | +18.05(+1.27%) |
| May 01, 2013 | 1431 | 1459 | 1423 | 1426 | 0 | -31.37(-2.15%) |
| Apr 30, 2013 | 1437 | 1463 | 1441 | 1458 | 0 | +6.56(+0.45%) |
| Apr 29, 2013 | 1428 | 1457 | 1439 | 1451 | 0 | +15.76(+1.10%) |
| Apr 26, 2013 | 1438 | 1446 | 1421 | 1436 | 0 | -2.90(-0.20%) |
| Apr 25, 2013 | 1432 | 1452 | 1419 | 1438 | 0 | -7.85(-0.54%) |
| Apr 24, 2013 | 1439 | 1450 | 1429 | 1446 | 0 | +0.61(+0.04%) |
| Apr 23, 2013 | 1430 | 1450 | 1423 | 1446 | 0 | +22.53(+1.58%) |
| Apr 22, 2013 | 1425 | 1432 | 1407 | 1423 | 0 | -4.05(-0.28%) |
| Apr 19, 2013 | 1395 | 1432 | 1402 | 1427 | 0 | +19.51(+1.39%) |
| Apr 18, 2013 | 1401 | 1422 | 1400 | 1408 | 0 | -6.99(-0.49%) |
| Apr 17, 2013 | 1403 | 1429 | 1398 | 1415 | 0 | -13.87(-0.97%) |
| Apr 16, 2013 | 1404 | 1435 | 1405 | 1429 | 0 | +21.64(+1.54%) |
| Apr 15, 2013 | 1425 | 1446 | 1404 | 1407 | 0 | -39.92(-2.76%) |
| Apr 12, 2013 | 1431 | 1457 | 1434 | 1447 | 0 | -3.19(-0.22%) |
| Apr 11, 2013 | 1431 | 1460 | 1438 | 1450 | 0 | -9.01(-0.62%) |
| Apr 10, 2013 | 1425 | 1464 | 1439 | 1459 | 0 | +19.54(+1.36%) |
| Apr 09, 2013 | 1430 | 1454 | 1432 | 1439 | 0 | -11.32(-0.78%) |
| Apr 08, 2013 | 1429 | 1455 | 1431 | 1451 | 0 | +6.99(+0.48%) |
| Apr 05, 2013 | 1409 | 1448 | 1418 | 1444 | 0 | +0.65(+0.04%) |
| Apr 04, 2013 | 1420 | 1446 | 1426 | 1443 | 0 | +11.34(+0.79%) |
| Apr 03, 2013 | 1432 | 1453 | 1425 | 1432 | 0 | -14.83(-1.03%) |
| Apr 02, 2013 | 1466 | 1472 | 1440 | 1447 | 0 | -14.34(-0.98%) |
| Apr 01, 2013 | 1450 | 1471 | 1451 | 1461 | 0 | -6.59(-0.45%) |
| Mar 28, 2013 | 1468 | 1468 | 1468 | 0 | +0.17(+0.01%) | |
| Mar 27, 2013 | 1447 | 1473 | 1454 | 1467 | 0 | -4.44(-0.30%) |
| Mar 26, 2013 | 1444 | 1478 | 1459 | 1472 | 0 | +4.59(+0.31%) |
| Mar 25, 2013 | 1446 | 1475 | 1454 | 1467 | 0 | +2.29(+0.16%) |
| Mar 22, 2013 | 1446 | 1474 | 1453 | 1465 | 0 | +6.95(+0.48%) |
| Mar 21, 2013 | 1436 | 1467 | 1448 | 1458 | 0 | -4.11(-0.28%) |
| Mar 20, 2013 | 1444 | 1468 | 1452 | 1462 | 0 | +9.40(+0.65%) |
| Mar 19, 2013 | 1436 | 1461 | 1443 | 1453 | 0 | +3.31(+0.23%) |
| Mar 18, 2013 | 1431 | 1457 | 1436 | 1449 | 0 | -10.75(-0.74%) |
| Mar 15, 2013 | 1446 | 1466 | 1448 | 1460 | 0 | +6.71(+0.46%) |
| Mar 14, 2013 | 1428 | 1456 | 1440 | 1453 | 0 | +10.82(+0.75%) |
| Mar 13, 2013 | 1424 | 1448 | 1433 | 1443 | 0 | +4.83(+0.34%) |
| Mar 12, 2013 | 1423 | 1445 | 1428 | 1438 | 0 | -3.12(-0.22%) |
| Mar 11, 2013 | 1417 | 1447 | 1426 | 1441 | 0 | +3.99(+0.28%) |
| Mar 08, 2013 | 1425 | 1449 | 1424 | 1437 | 0 | +5.20(+0.36%) |
| Mar 07, 2013 | 1407 | 1436 | 1418 | 1432 | 0 | +7.82(+0.55%) |
| Mar 06, 2013 | 1411 | 1432 | 1414 | 1424 | 0 | +2.35(+0.17%) |
| Mar 05, 2013 | 1405 | 1434 | 1408 | 1422 | 0 | +9.48(+0.67%) |
| Mar 04, 2013 | 1391 | 1419 | 1398 | 1412 | 0 | +1.27(+0.09%) |
