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 (%)
Apr 28, 2017 2167 2178 2112 2121 0 -37.93(-1.76%)
Apr 27, 2017 2197 2206 2140 2159 0 -33.82(-1.54%)
Apr 26, 2017 2145 2218 2122 2192 0 +49.54(+2.31%)
Apr 25, 2017 2147 2166 2122 2143 0 +9.57(+0.45%)
Apr 24, 2017 2140 2164 2121 2133 0 +44.05(+2.11%)
Apr 21, 2017 2084 2105 2054 2089 0 +6.79(+0.33%)
Apr 20, 2017 2045 2090 2032 2082 0 +31.29(+1.53%)
Apr 19, 2017 2052 2080 2037 2051 0 +10.30(+0.50%)
Apr 18, 2017 2027 2058 2006 2041 0 -3.70(-0.18%)
Apr 17, 2017 2010 2049 1990 2045 0 +43.83(+2.19%)
Apr 13, 2017 2044 2052 1996 2001 0 -49.99(-2.44%)
Apr 12, 2017 2085 2093 2043 2051 0 -37.13(-1.78%)
Apr 11, 2017 2058 2091 2044 2088 0 +19.65(+0.95%)
Apr 10, 2017 2082 2103 2051 2068 0 -10.70(-0.51%)
Apr 07, 2017 2062 2091 2054 2079 0 -2.82(-0.14%)
Apr 06, 2017 2056 2093 2037 2082 0 +27.27(+1.33%)
Apr 05, 2017 2113 2128 2049 2054 0 -38.32(-1.83%)
Apr 04, 2017 2084 2107 2071 2093 0 -0.17(-0.01%)
Apr 03, 2017 2116 2132 2067 2093 0 -18.28(-0.87%)
Mar 31, 2017 2117 2138 2095 2111 0 -13.64(-0.64%)
Mar 30, 2017 2060 2135 2057 2125 0 +65.81(+3.20%)
Mar 29, 2017 2060 2080 2034 2059 0 -8.63(-0.42%)
Mar 28, 2017 2028 2083 2016 2068 0 +29.69(+1.46%)
Mar 27, 2017 2010 2045 1977 2038 0 -10.20(-0.50%)
Mar 24, 2017 2056 2072 2027 2048 0 +0.18(+0.01%)
Mar 23, 2017 2029 2081 2023 2048 0 +15.38(+0.76%)
Mar 22, 2017 2029 2067 1997 2033 0 -10.35(-0.51%)
Mar 21, 2017 2165 2169 2033 2043 0 -112.33(-5.21%)
Mar 20, 2017 2182 2189 2150 2155 0 -36.64(-1.67%)
Mar 17, 2017 2188 2208 2157 2192 0 +1.87(+0.09%)
Mar 16, 2017 2176 2204 2167 2190 0 +25.46(+1.18%)
Mar 15, 2017 2178 2201 2154 2165 0 -6.27(-0.29%)
Mar 14, 2017 2162 2179 2132 2171 0 -8.20(-0.38%)
Mar 13, 2017 2168 2201 2156 2179 0 +9.57(+0.44%)
Mar 10, 2017 2190 2193 2142 2169 0 -2.96(-0.14%)
Mar 09, 2017 2185 2206 2165 2172 0 -7.96(-0.37%)
Mar 08, 2017 2230 2246 2177 2180 0 -32.66(-1.48%)
Mar 07, 2017 2223 2239 2203 2213 0 -10.91(-0.49%)
Mar 06, 2017 2217 2239 2190 2224 0 -9.53(-0.43%)
Mar 03, 2017 2227 2252 2214 2233 0 +10.78(+0.48%)
Mar 02, 2017 2291 2293 2219 2223 0 -65.30(-2.85%)
Mar 01, 2017 2266 2301 2249 2288 0 +70.01(+3.16%)
Feb 28, 2017 2240 2250 2209 2218 0 -34.59(-1.54%)
Feb 27, 2017 2238 2262 2225 2253 0 +15.57(+0.70%)
Feb 24, 2017 2222 2248 2211 2237 0 -15.83(-0.70%)
Feb 23, 2017 2254 2262 2215 2253 0 +0.72(+0.03%)
Feb 22, 2017 2235 2262 2224 2252 0 +7.48(+0.33%)
Feb 21, 2017 2247 2264 2228 2245 0 +6.37(+0.28%)
Feb 17, 2017 2238 2238 2238 2238 0 +3.61(+0.16%)
Feb 16, 2017 2225 2242 2207 2235 0 +5.04(+0.23%)
Feb 15, 2017 2230 2243 2206 2230 0 +6.47(+0.29%)
Feb 14, 2017 2185 2230 2174 2223 0 +34.48(+1.58%)
Feb 13, 2017 2178 2209 2168 2189 0 +25.88(+1.20%)
Feb 10, 2017 2161 2173 2142 2163 0 +15.92(+0.74%)
Feb 09, 2017 2132 2162 2117 2147 0 +25.51(+1.20%)
Feb 08, 2017 2134 2143 2100 2121 0 -28.38(-1.32%)
Feb 07, 2017 2164 2175 2131 2150 0 -8.19(-0.38%)
Feb 06, 2017 2162 2186 2149 2158 0 -20.36(-0.93%)
Feb 03, 2017 2153 2185 2139 2178 0 +55.59(+2.62%)
Feb 02, 2017 2132 2148 2103 2123 0 -22.58(-1.05%)
Feb 01, 2017 2180 2201 2135 2145 0 -10.75(-0.50%)
Jan 31, 2017 2142 2171 2123 2156 0 +4.57(+0.21%)
Jan 30, 2017 2174 2184 2128 2151 0 -39.25(-1.79%)
Jan 27, 2017 2205 2214 2165 2191 0 -24.61(-1.11%)
Jan 26, 2017 2203 2236 2170 2215 0 +32.20(+1.47%)
Jan 25, 2017 2156 2206 2142 2183 0 +27.20(+1.26%)
Jan 24, 2017 2123 2165 2107 2156 0 +41.79(+1.98%)
Jan 23, 2017 2108 2127 2088 2114 0 -5.46(-0.26%)
Jan 20, 2017 2105 2139 2098 2120 0 +19.59(+0.93%)
Jan 19, 2017 2116 2129 2084 2100 0 -12.35(-0.58%)
Jan 18, 2017 2101 2117 2073 2112 0 +17.10(+0.82%)
Jan 17, 2017 2145 2149 2088 2095 0 -71.94(-3.32%)
Jan 13, 2017 2167 2167 2167 2167 0 +28.48(+1.33%)
Jan 12, 2017 2166 2168 2109 2139 0 -40.11(-1.84%)
Jan 11, 2017 2164 2183 2134 2179 0 +12.91(+0.60%)
Jan 10, 2017 2139 2178 2126 2166 0 +28.41(+1.33%)
Jan 09, 2017 2158 2169 2117 2138 0 -30.66(-1.41%)
Jan 06, 2017 2181 2192 2151 2168 0 +1.29(+0.06%)
Jan 05, 2017 2198 2215 2148 2167 0 -37.00(-1.68%)
Jan 04, 2017 2176 2213 2159 2204 0 +33.96(+1.57%)
Jan 03, 2017 2209 2229 2151 2170 0 -12.22(-0.56%)
Dec 30, 2016 2182 2182 2182 2182 0 +0.93(+0.04%)
Dec 29, 2016 2192 2211 2161 2181 0 -11.63(-0.53%)
Dec 28, 2016 2210 2217 2182 2193 0 -14.18(-0.64%)
Dec 27, 2016 2201 2217 2180 2207 0 +13.01(+0.59%)
Dec 23, 2016 2194 2194 2194 2194 0 +3.31(+0.15%)
Dec 22, 2016 2193 2207 2169 2191 0 +2.31(+0.11%)
Dec 21, 2016 2197 2207 2176 2188 0 -12.56(-0.57%)
Dec 20, 2016 2183 2213 2164 2201 0 +29.89(+1.38%)
Dec 19, 2016 2148 2179 2132 2171 0 +23.15(+1.08%)
Dec 16, 2016 2171 2198 2136 2148 0 -18.88(-0.87%)
Dec 15, 2016 2158 2192 2137 2167 0 +17.37(+0.81%)
Dec 14, 2016 2151 2183 2128 2149 0 -18.28(-0.84%)
Dec 13, 2016 2158 2180 2128 2168 0 +16.60(+0.77%)
Dec 12, 2016 2193 2208 2138 2151 0 -45.03(-2.05%)
Dec 09, 2016 2189 2205 2158 2196 0 +8.32(+0.38%)
Dec 08, 2016 2149 2202 2139 2188 0 +46.65(+2.18%)
Dec 07, 2016 2137 2154 2115 2141 0 +3.87(+0.18%)
Dec 06, 2016 2115 2149 2099 2137 0 +34.57(+1.64%)
Dec 05, 2016 2089 2116 2076 2103 0 +32.97(+1.59%)
Dec 02, 2016 2081 2086 2053 2070 0 -17.74(-0.85%)
Dec 01, 2016 2067 2103 2054 2087 0 +35.62(+1.74%)
Nov 30, 2016 2063 2080 2035 2052 0 +2.37(+0.12%)
Nov 29, 2016 2051 2073 2030 2050 0 -6.16(-0.30%)
Nov 28, 2016 2079 2095 2046 2056 0 -37.95(-1.81%)
Nov 25, 2016 2098 2103 2075 2094 0 -4.71(-0.22%)
Nov 23, 2016 2098 2098 2098 2098 0 +7.76(+0.37%)
Nov 22, 2016 2081 2104 2058 2091 0 +15.58(+0.75%)
Nov 21, 2016 2079 2088 2049 2075 0 +2.31(+0.11%)
Nov 18, 2016 2053 2088 2039 2073 0 +18.58(+0.90%)
Nov 17, 2016 2041 2069 2025 2054 0 +16.72(+0.82%)
Nov 16, 2016 2032 2060 2007 2037 0 -17.50(-0.85%)
Nov 15, 2016 2026 2064 1978 2055 0 +11.81(+0.58%)
Nov 14, 2016 2036 2098 2004 2043 0 +30.43(+1.51%)
Nov 11, 2016 1944 2020 1928 2013 0 +58.98(+3.02%)
Nov 10, 2016 1894 1982 1877 1954 0 +86.67(+4.64%)
Nov 09, 2016 1783 1878 1770 1867 0 +98.37(+5.56%)
Nov 08, 2016 1774 1785 1756 1769 0 -12.64(-0.71%)
Nov 07, 2016 1768 1790 1759 1781 0 +47.74(+2.75%)
Nov 04, 2016 1736 1761 1716 1734 0 -1.81(-0.10%)
Nov 03, 2016 1737 1752 1725 1735 0 +8.04(+0.47%)
Nov 02, 2016 1751 1757 1720 1727 0 -33.20(-1.89%)
Nov 01, 2016 1779 1787 1741 1760 0 -10.94(-0.62%)
Oct 31, 2016 1767 1784 1757 1771 0 +8.38(+0.48%)
Oct 28, 2016 1778 1782 1751 1763 0 -10.95(-0.62%)
Oct 27, 2016 1788 1797 1759 1774 0 +7.38(+0.42%)
Oct 26, 2016 1760 1789 1744 1767 0 -6.22(-0.35%)
Oct 25, 2016 1780 1791 1760 1773 0 -10.55(-0.59%)
Oct 24, 2016 1775 1795 1762 1783 0 +19.41(+1.10%)
Oct 21, 2016 1742 1771 1732 1764 0 +8.59(+0.49%)
Oct 20, 2016 1760 1778 1743 1755 0 -8.44(-0.48%)
Oct 19, 2016 1740 1772 1732 1764 0 +30.90(+1.78%)
Oct 18, 2016 1734 1740 1712 1733 0 +18.00(+1.05%)
Oct 17, 2016 1723 1731 1705 1715 0 -9.62(-0.56%)
Oct 14, 2016 1728 1745 1711 1725 0 +9.18(+0.54%)
Oct 13, 2016 1736 1739 1696 1715 0 -38.21(-2.18%)
Oct 12, 2016 1752 1767 1744 1754 0 +2.43(+0.14%)
Oct 11, 2016 1763 1773 1737 1751 0 -10.22(-0.58%)
Oct 10, 2016 1761 1777 1751 1761 0 +13.34(+0.76%)
Oct 07, 2016 1748 1754 1724 1748 0 -5.65(-0.32%)
Oct 06, 2016 1754 1762 1736 1754 0 +3.91(+0.22%)
Oct 05, 2016 1728 1769 1725 1750 0 +31.99(+1.86%)
Oct 04, 2016 1717 1739 1706 1718 0 +42.78(+2.55%)
Sep 26, 2016 1702 1704 1672 1675 0 -37.83(-2.21%)
Sep 23, 2016 1712 1731 1700 1713 0 -6.29(-0.37%)
Sep 22, 2016 1704 1723 1695 1719 0 +24.80(+1.46%)
Sep 21, 2016 1693 1706 1680 1694 0 +10.46(+0.62%)
Sep 20, 2016 1688 1700 1677 1684 0 -1.95(-0.12%)
Sep 19, 2016 1684 1702 1675 1686 0 +8.80(+0.52%)
Sep 16, 2016 1680 1691 1662 1677 0 -9.47(-0.56%)
Sep 15, 2016 1673 1696 1669 1686 0 +14.21(+0.85%)
Sep 14, 2016 1686 1700 1669 1672 0 -16.87(-1.00%)
Sep 13, 2016 1696 1702 1670 1689 0 -25.24(-1.47%)
Sep 12, 2016 1704 1721 1679 1714 0 +1.99(+0.12%)
Sep 09, 2016 1724 1740 1702 1712 0 -16.61(-0.96%)
Sep 08, 2016 1726 1739 1717 1729 0 +3.09(+0.18%)
Sep 07, 2016 1709 1739 1700 1726 0 +9.90(+0.58%)
Sep 06, 2016 1744 1747 1702 1716 0 -26.14(-1.50%)
Sep 02, 2016 1742 1742 1742 1742 0 +19.49(+1.13%)
Sep 01, 2016 1734 1743 1704 1723 0 -8.16(-0.47%)
Aug 31, 2016 1731 1745 1709 1731 0 -0.74(-0.04%)
Aug 30, 2016 1722 1740 1712 1732 0 +10.21(+0.59%)
Aug 29, 2016 1710 1733 1699 1721 0 +9.91(+0.58%)
Aug 26, 2016 1708 1721 1695 1711 0 +7.08(+0.42%)
Aug 25, 2016 1693 1709 1687 1704 0 +9.85(+0.58%)
Aug 24, 2016 1687 1699 1682 1694 0 +5.79(+0.34%)
Aug 23, 2016 1689 1701 1679 1689 0 +6.26(+0.37%)
Aug 22, 2016 1676 1689 1668 1682 0 +1.92(+0.11%)
Aug 19, 2016 1679 1692 1665 1681 0 -3.00(-0.18%)
Aug 18, 2016 1671 1687 1662 1684 0 +11.75(+0.70%)
Aug 17, 2016 1664 1686 1660 1672 0 +5.58(+0.33%)
Aug 16, 2016 1664 1681 1650 1666 0 -3.50(-0.21%)
Aug 15, 2016 1649 1680 1643 1670 0 +24.55(+1.49%)
Aug 12, 2016 1643 1651 1629 1645 0 -8.66(-0.52%)
Aug 11, 2016 1653 1663 1641 1654 0 +6.02(+0.37%)
Aug 10, 2016 1666 1670 1643 1648 0 -22.19(-1.33%)
Aug 09, 2016 1665 1677 1653 1670 0 +5.07(+0.30%)
Aug 08, 2016 1671 1681 1655 1665 0 -2.28(-0.14%)
Aug 05, 2016 1630 1671 1616 1667 0 +52.87(+3.28%)
Aug 04, 2016 1607 1624 1599 1614 0 +3.78(+0.23%)
Aug 03, 2016 1585 1613 1582 1611 0 +25.94(+1.64%)
Aug 02, 2016 1603 1613 1573 1585 0 -15.87(-0.99%)
Aug 01, 2016 1620 1633 1590 1600 0 -18.69(-1.15%)
Jul 29, 2016 1637 1646 1610 1619 0 -21.14(-1.29%)
Jul 28, 2016 1641 1652 1620 1640 0 -7.62(-0.46%)
Jul 27, 2016 1651 1676 1635 1648 0 -1.02(-0.06%)
Jul 26, 2016 1632 1656 1622 1649 0 +11.38(+0.69%)
Jul 25, 2016 1635 1646 1623 1638 0 -4.73(-0.29%)
Jul 22, 2016 1625 1650 1608 1642 0 +20.63(+1.27%)
Jul 21, 2016 1631 1644 1608 1622 0 -10.76(-0.66%)
Jul 20, 2016 1638 1643 1620 1632 0 -0.99(-0.06%)
Jul 19, 2016 1628 1645 1620 1633 0 +0.11(+0.01%)
Jul 18, 2016 1638 1648 1625 1633 0 -8.22(-0.50%)
Jul 15, 2016 1648 1656 1628 1642 0 +4.59(+0.28%)
Jul 14, 2016 1641 1656 1628 1637 0 +20.68(+1.28%)
Jul 13, 2016 1610 1626 1597 1616 0 +1.89(+0.12%)
Jul 12, 2016 1590 1624 1586 1614 0 +41.16(+2.62%)
Jul 11, 2016 1560 1583 1555 1573 0 +22.89(+1.48%)
Jul 08, 2016 1550 1557 1529 1550 0 +24.58(+1.61%)
Jul 07, 2016 1514 1544 1508 1526 0 +23.53(+1.57%)
Jul 06, 2016 1502 1502 1502 1502 0 +2.20(+0.15%)
Jul 05, 2016 1525 1531 1485 1500 0 -42.79(-2.77%)
Jul 01, 2016 1543 1543 1543 1543 0 -23.72(-1.51%)
Jun 30, 2016 1535 1568 1508 1567 0 +38.53(+2.52%)
Jun 29, 2016 1501 1535 1483 1528 0 +48.03(+3.25%)
Jun 28, 2016 1472 1488 1446 1480 0 +33.36(+2.31%)
Jun 27, 2016 1493 1503 1436 1447 0 -68.07(-4.49%)
Jun 24, 2016 1530 1563 1504 1515 0 -103.11(-6.37%)
Jun 23, 2016 1587 1622 1575 1618 0 +55.82(+3.57%)
Jun 22, 2016 1570 1590 1557 1562 0 -4.95(-0.32%)
Jun 21, 2016 1565 1575 1544 1567 0 +3.62(+0.23%)
Jun 20, 2016 1570 1595 1555 1563 0 +20.93(+1.36%)
Jun 17, 2016 1537 1562 1525 1542 0 +8.98(+0.59%)
Jun 16, 2016 1541 1548 1514 1533 0 -18.73(-1.21%)
Jun 15, 2016 1557 1581 1542 1552 0 +0.11(+0.01%)
Jun 14, 2016 1573 1591 1542 1552 0 -26.34(-1.67%)
Jun 13, 2016 1590 1605 1571 1578 0 -19.78(-1.24%)
Jun 10, 2016 1599 1619 1581 1598 0 -19.85(-1.23%)
Jun 09, 2016 1628 1634 1595 1618 0 -16.02(-0.98%)
Jun 08, 2016 1626 1643 1619 1634 0 +5.07(+0.31%)
Jun 07, 2016 1636 1645 1620 1629 0 -9.44(-0.58%)
Jun 06, 2016 1619 1651 1610 1638 0 +22.51(+1.39%)
Jun 03, 2016 1617 1624 1569 1616 0 -21.02(-1.28%)
Jun 02, 2016 1627 1640 1614 1637 0 +3.42(+0.21%)
Jun 01, 2016 1616 1637 1602 1633 0 +4.66(+0.29%)
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%)
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.