Financial News

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 (%)
Oct 31, 2014 1676 1691 1656 1680 0 +22.07(+1.33%)
Oct 30, 2014 1639 1669 1631 1658 0 +21.78(+1.33%)
Oct 28, 2014 1593 1640 1595 1636 0 +40.29(+2.52%)
Oct 27, 2014 1566 1598 1580 1596 0 +11.21(+0.71%)
Oct 24, 2014 1567 1595 1572 1585 0 +4.48(+0.28%)
Oct 23, 2014 1568 1603 1562 1580 0 +5.11(+0.32%)
Oct 21, 2014 1537 1589 1539 1575 0 +33.70(+2.19%)
Oct 20, 2014 1527 1549 1522 1542 0 +5.60(+0.36%)
Oct 17, 2014 1559 1564 1524 1536 0 +4.84(+0.32%)
Oct 16, 2014 1478 1541 1486 1531 0 +22.22(+1.47%)
Oct 15, 2014 1525 1552 1486 1509 0 -51.16(-3.28%)
Oct 14, 2014 1561 1582 1549 1560 0 +8.23(+0.53%)
Oct 13, 2014 1532 1568 1536 1552 0 +11.12(+0.72%)
Oct 10, 2014 1538 1564 1531 1541 0 -1.83(-0.12%)
Oct 09, 2014 1570 1575 1538 1542 0 -31.23(-1.98%)
Oct 08, 2014 1547 1578 1543 1574 0 +26.56(+1.72%)
Oct 07, 2014 1559 1568 1542 1547 0 -22.87(-1.46%)
Oct 06, 2014 1590 1594 1565 1570 0 -15.66(-0.99%)
Oct 03, 2014 1589 1604 1578 1586 0 +11.77(+0.75%)
Oct 02, 2014 1561 1584 1549 1574 0 +12.92(+0.83%)
Oct 01, 2014 1576 1585 1553 1561 0 -14.07(-0.89%)
Sep 30, 2014 1586 1595 1571 1575 0 -10.55(-0.67%)
Sep 29, 2014 1577 1592 1570 1586 0 -5.33(-0.34%)
Sep 26, 2014 1590 1602 1578 1591 0 +2.11(+0.13%)
Sep 25, 2014 1607 1612 1582 1589 0 -49.76(-3.04%)
Sep 19, 2014 1662 1679 1636 1639 0 -16.81(-1.02%)
Sep 18, 2014 1636 1673 1630 1655 0 +23.63(+1.45%)
Sep 17, 2014 1615 1649 1618 1632 0 +3.24(+0.20%)
Sep 16, 2014 1629 1648 1622 1629 0 -8.26(-0.50%)
Sep 15, 2014 1649 1654 1630 1637 0 -13.96(-0.85%)
Sep 12, 2014 1648 1664 1636 1651 0 +3.07(+0.19%)
Sep 11, 2014 1632 1652 1628 1648 0 +8.58(+0.52%)
Sep 10, 2014 1604 1644 1617 1639 0 +21.56(+1.33%)
Sep 09, 2014 1613 1634 1610 1618 0 -16.68(-1.02%)
Sep 08, 2014 1613 1641 1617 1634 0 +5.62(+0.35%)
Sep 05, 2014 1601 1633 1608 1629 0 +3.99(+0.25%)
Sep 04, 2014 1631 1646 1620 1625 0 -4.13(-0.25%)
Sep 03, 2014 1623 1645 1622 1629 0 -7.02(-0.43%)
Sep 02, 2014 1613 1644 1619 1636 0 +15.44(+0.95%)
Aug 29, 2014 1620 1620 1620 0 +9.51(+0.59%)
Aug 28, 2014 1598 1624 1605 1611 0 -13.47(-0.83%)
Aug 27, 2014 1620 1641 1620 1624 0 -12.40(-0.76%)
Aug 26, 2014 1608 1641 1620 1637 0 +11.13(+0.68%)
Aug 25, 2014 1609 1637 1615 1626 0 +3.72(+0.23%)
Aug 22, 2014 1607 1636 1612 1622 0 +2.06(+0.13%)
Aug 21, 2014 1579 1628 1590 1620 0 +18.74(+1.17%)
Aug 20, 2014 1577 1610 1586 1601 0 -2.10(-0.13%)
Aug 19, 2014 1589 1612 1594 1603 0 +0.25(+0.02%)
Aug 18, 2014 1570 1606 1582 1603 0 +26.97(+1.71%)
Aug 15, 2014 1576 1601 1562 1576 0 -11.22(-0.71%)
Aug 14, 2014 1573 1604 1582 1587 0 -2.23(-0.14%)
Aug 13, 2014 1567 1598 1578 1589 0 +9.56(+0.61%)
Aug 12, 2014 1581 1594 1566 1580 0 -5.79(-0.37%)
Aug 11, 2014 1572 1598 1571 1586 0 +8.69(+0.55%)
Aug 08, 2014 1566 1581 1561 1577 0 +7.81(+0.50%)
Aug 07, 2014 1581 1586 1559 1569 0 -8.79(-0.56%)
Aug 06, 2014 1558 1587 1554 1578 0 +12.67(+0.81%)
Aug 05, 2014 1560 1582 1555 1565 0 -5.40(-0.34%)
Aug 04, 2014 1566 1579 1549 1571 0 +4.49(+0.29%)
Aug 01, 2014 1572 1597 1556 1566 0 -20.52(-1.29%)
Jul 31, 2014 1605 1617 1581 1587 0 -8.18(-0.51%)
Jul 23, 2014 1585 1605 1583 1595 0 -0.06(-0.00%)
Jul 22, 2014 1583 1612 1588 1595 0 +0.20(+0.01%)
Jul 21, 2014 1583 1609 1582 1595 0 -7.02(-0.44%)
Jul 18, 2014 1565 1614 1580 1602 0 +20.63(+1.30%)
Jul 17, 2014 1588 1613 1576 1581 0 -33.87(-2.10%)
Jul 16, 2014 1623 1646 1610 1615 0 -19.43(-1.19%)
Jul 15, 2014 1606 1643 1611 1634 0 +10.27(+0.63%)
Jul 14, 2014 1618 1645 1616 1624 0 -0.49(-0.03%)
Jul 11, 2014 1601 1633 1606 1625 0 +0.15(+0.01%)
Jul 10, 2014 1613 1640 1614 1624 0 -21.00(-1.28%)
Jul 09, 2014 1628 1659 1636 1645 0 +8.05(+0.49%)
Jul 08, 2014 1639 1664 1632 1637 0 -24.25(-1.46%)
Jul 07, 2014 1656 1676 1655 1662 0 -16.15(-0.96%)
Jul 03, 2014 1678 1678 1678 0 +21.13(+1.28%)
Jul 02, 2014 1655 1680 1651 1657 0 -16.51(-0.99%)
Jul 01, 2014 1643 1692 1649 1673 0 +21.96(+1.33%)
Jun 30, 2014 1639 1657 1631 1651 0 +4.31(+0.26%)
Jun 27, 2014 1628 1655 1632 1647 0 +6.89(+0.42%)
Jun 26, 2014 1618 1648 1613 1640 0 +6.04(+0.37%)
Jun 25, 2014 1603 1639 1602 1634 0 +8.63(+0.53%)
Jun 24, 2014 1617 1651 1619 1625 0 -6.14(-0.38%)
Jun 23, 2014 1628 1648 1625 1631 0 -6.78(-0.41%)
Jun 20, 2014 1628 1653 1627 1638 0 +3.26(+0.20%)
Jun 19, 2014 1636 1647 1621 1635 0 -8.14(-0.50%)
Jun 18, 2014 1623 1651 1619 1643 0 +10.75(+0.66%)
Jun 17, 2014 1592 1645 1598 1632 0 +28.42(+1.77%)
Jun 16, 2014 1605 1621 1593 1604 0 -11.58(-0.72%)
Jun 13, 2014 1616 1637 1608 1616 0 -0.01(-0.00%)
Jun 12, 2014 1598 1626 1602 1616 0 -2.58(-0.16%)
Jun 11, 2014 1606 1633 1610 1618 0 -16.70(-1.02%)
Jun 10, 2014 1634 1640 1620 1635 0 +24.19(+1.50%)
Jun 06, 2014 1603 1621 1594 1611 0 +14.63(+0.92%)
Jun 05, 2014 1564 1603 1557 1596 0 +30.33(+1.94%)
Jun 04, 2014 1555 1572 1552 1566 0 +6.30(+0.40%)
Jun 03, 2014 1533 1576 1547 1559 0 -102.14(-6.15%)
Jun 02, 2014 1651 1670 1631 1662 0 +13.32(+0.81%)
May 30, 2014 1652 1667 1642 1648 0 -1.31(-0.08%)
May 29, 2014 1645 1664 1640 1650 0 -5.22(-0.32%)
May 28, 2014 1643 1667 1644 1655 0 -15.89(-0.95%)
May 27, 2014 1648 1683 1651 1671 0 +16.66(+1.01%)
May 23, 2014 1654 1654 1654 0 +10.71(+0.65%)
May 22, 2014 1640 1652 1635 1643 0 +4.53(+0.28%)
May 21, 2014 1638 1655 1625 1639 0 +4.76(+0.29%)
May 20, 2014 1646 1650 1620 1634 0 -17.71(-1.07%)
May 19, 2014 1625 1656 1622 1652 0 +22.97(+1.41%)
May 16, 2014 1629 1635 1610 1629 0 -1.28(-0.08%)
May 15, 2014 1599 1640 1597 1630 0 -3.58(-0.22%)
May 14, 2014 1647 1671 1628 1634 0 -38.07(-2.28%)
May 13, 2014 1679 1701 1667 1672 0 -25.24(-1.49%)
May 12, 2014 1657 1703 1661 1697 0 +33.09(+1.99%)
May 09, 2014 1631 1668 1632 1664 0 +14.36(+0.87%)
May 08, 2014 1641 1677 1642 1649 0 -5.40(-0.33%)
May 07, 2014 1641 1663 1629 1655 0 +15.12(+0.92%)
May 06, 2014 1642 1671 1636 1640 0 -23.47(-1.41%)
May 05, 2014 1662 1679 1648 1663 0 -43.73(-2.56%)
May 02, 2014 1704 1740 1696 1707 0 +5.30(+0.31%)
May 01, 2014 1710 1724 1681 1702 0 -9.37(-0.55%)
Apr 30, 2014 1686 1726 1688 1711 0 +8.11(+0.48%)
Apr 29, 2014 1701 1727 1694 1703 0 -5.82(-0.34%)
Apr 28, 2014 1722 1734 1695 1709 0 -7.68(-0.45%)
Apr 25, 2014 1716 1746 1711 1716 0 -18.61(-1.07%)
Apr 24, 2014 1763 1776 1724 1735 0 -47.36(-2.66%)
Apr 23, 2014 1755 1801 1763 1782 0 +4.19(+0.24%)
Apr 22, 2014 1752 1794 1757 1778 0 +13.82(+0.78%)
Apr 21, 2014 1756 1779 1748 1764 0 +0.95(+0.05%)
Apr 17, 2014 1763 1763 1763 0 +9.31(+0.53%)
Apr 16, 2014 1738 1764 1737 1754 0 +6.24(+0.36%)
Apr 15, 2014 1726 1761 1718 1748 0 +8.52(+0.49%)
Apr 14, 2014 1751 1761 1723 1739 0 +4.41(+0.25%)
Apr 11, 2014 1730 1754 1715 1735 0 -8.52(-0.49%)
Apr 10, 2014 1769 1796 1734 1743 0 -52.50(-2.92%)
Apr 09, 2014 1784 1810 1781 1796 0 -5.10(-0.28%)
Apr 08, 2014 1784 1822 1784 1801 0 -3.29(-0.18%)
Apr 07, 2014 1793 1825 1786 1804 0 -11.42(-0.63%)
Apr 04, 2014 1852 1872 1811 1816 0 -44.75(-2.41%)
Apr 03, 2014 1844 1869 1843 1860 0 +2.09(+0.11%)
Apr 02, 2014 1854 1874 1842 1858 0 +0.05(+0.00%)
Apr 01, 2014 1812 1865 1815 1858 0 +32.69(+1.79%)
Mar 31, 2014 1803 1833 1790 1826 0 +32.51(+1.81%)
Mar 28, 2014 1773 1817 1781 1793 0 +2.82(+0.16%)
Mar 27, 2014 1807 1836 1785 1790 0 -35.01(-1.92%)
Mar 26, 2014 1856 1859 1823 1825 0 -19.74(-1.07%)
Mar 25, 2014 1841 1860 1832 1845 0 +2.65(+0.14%)
Mar 24, 2014 1834 1866 1829 1842 0 -2.60(-0.14%)
Mar 21, 2014 1859 1878 1836 1845 0 -6.62(-0.36%)
Mar 20, 2014 1813 1861 1810 1852 0 +34.53(+1.90%)
Mar 19, 2014 1810 1836 1796 1817 0 +5.33(+0.29%)
Mar 18, 2014 1807 1818 1796 1812 0 +7.74(+0.43%)
Mar 17, 2014 1786 1813 1791 1804 0 +19.81(+1.11%)
Mar 14, 2014 1757 1801 1766 1784 0 +3.48(+0.20%)
Mar 13, 2014 1791 1811 1771 1781 0 -15.17(-0.84%)
Mar 12, 2014 1771 1805 1773 1796 0 -1.45(-0.08%)
Mar 11, 2014 1796 1812 1782 1797 0 -7.28(-0.40%)
Mar 10, 2014 1789 1816 1786 1805 0 +2.66(+0.15%)
Mar 07, 2014 1774 1813 1784 1802 0 +19.09(+1.07%)
Mar 06, 2014 1754 1791 1769 1783 0 +10.14(+0.57%)
Mar 05, 2014 1756 1781 1758 1773 0 -5.61(-0.32%)
Mar 04, 2014 1739 1793 1748 1778 0 +41.33(+2.38%)
Mar 03, 2014 1720 1749 1720 1737 0 -15.23(-0.87%)
Feb 28, 2014 1739 1773 1732 1752 0 +14.45(+0.83%)
Feb 27, 2014 1700 1744 1715 1738 0 +10.72(+0.62%)
Feb 26, 2014 1713 1735 1704 1727 0 +21.07(+1.24%)
Feb 25, 2014 1697 1722 1699 1706 0 -8.77(-0.51%)
Feb 24, 2014 1690 1727 1688 1715 0 +25.28(+1.50%)
Feb 21, 2014 1680 1702 1673 1690 0 +8.94(+0.53%)
Feb 20, 2014 1668 1694 1660 1681 0 +1.95(+0.12%)
Feb 19, 2014 1707 1728 1673 1679 0 -44.53(-2.58%)
Feb 18, 2014 1716 1736 1706 1723 0 +8.53(+0.50%)
Feb 14, 2014 1715 1715 1715 0 +8.58(+0.50%)
Feb 13, 2014 1677 1713 1677 1706 0 +8.26(+0.49%)
Feb 12, 2014 1700 1725 1688 1698 0 -2.72(-0.16%)
Feb 11, 2014 1671 1708 1671 1701 0 +22.72(+1.35%)
Feb 10, 2014 1659 1687 1657 1678 0 +3.27(+0.20%)
Feb 07, 2014 1658 1688 1659 1675 0 +0.63(+0.04%)
Feb 06, 2014 1649 1681 1655 1674 0 +7.61(+0.46%)
Feb 05, 2014 1653 1686 1653 1666 0 -6.14(-0.37%)
Feb 04, 2014 1647 1694 1643 1672 0 +17.15(+1.04%)
Feb 03, 2014 1716 1726 1647 1655 0 -60.38(-3.52%)
Jan 31, 2014 1715 1742 1702 1716 0 -26.43(-1.52%)
Jan 30, 2014 1714 1753 1714 1742 0 +20.23(+1.17%)
Jan 29, 2014 1751 1769 1715 1722 0 -41.30(-2.34%)
Jan 28, 2014 1767 1780 1747 1763 0 -9.15(-0.52%)
Jan 27, 2014 1757 1804 1764 1772 0 -13.59(-0.76%)
Jan 24, 2014 1757 1817 1774 1786 0 -17.68(-0.98%)
Jan 23, 2014 1782 1820 1781 1804 0 -28.56(-1.56%)
Jan 22, 2014 1796 1843 1817 1832 0 +8.99(+0.49%)
Jan 21, 2014 1796 1833 1796 1823 0 +30.86(+1.72%)
Jan 17, 2014 1792 1792 1792 0 +2.84(+0.16%)
Jan 16, 2014 1785 1802 1775 1789 0 -5.70(-0.32%)
Jan 15, 2014 1777 1812 1783 1795 0 +9.60(+0.54%)
Jan 14, 2014 1775 1799 1765 1786 0 +3.66(+0.21%)
Jan 13, 2014 1767 1802 1770 1782 0 -13.01(-0.72%)
Jan 10, 2014 1808 1814 1781 1795 0 -10.93(-0.61%)
Jan 09, 2014 1782 1814 1786 1806 0 +16.53(+0.92%)
Jan 08, 2014 1774 1801 1773 1789 0 +1.55(+0.09%)
Jan 07, 2014 1757 1799 1767 1788 0 +20.28(+1.15%)
Jan 06, 2014 1769 1796 1762 1767 0 -11.21(-0.63%)
Jan 03, 2014 1769 1795 1765 1779 0 -2.80(-0.16%)
Jan 02, 2014 1796 1809 1776 1781 0 -30.18(-1.67%)
Dec 31, 2013 1812 1812 1812 0 +2.68(+0.15%)
Dec 30, 2013 1795 1819 1799 1809 0 -2.64(-0.15%)
Dec 27, 2013 1800 1828 1801 1812 0 -2.51(-0.14%)
Dec 26, 2013 1806 1830 1804 1814 0 +0.77(+0.04%)
Dec 24, 2013 1813 1813 1813 0 +2.62(+0.14%)
Dec 23, 2013 1775 1815 1778 1811 0 +27.91(+1.57%)
Dec 20, 2013 1770 1792 1758 1783 0 +21.45(+1.22%)
Dec 19, 2013 1756 1780 1752 1761 0 -15.82(-0.89%)
Dec 18, 2013 1733 1781 1733 1777 0 +29.41(+1.68%)
Dec 17, 2013 1747 1767 1736 1748 0 -12.12(-0.69%)
Dec 16, 2013 1725 1765 1728 1760 0 +27.78(+1.60%)
Dec 13, 2013 1716 1747 1717 1732 0 +2.28(+0.13%)
Dec 12, 2013 1720 1744 1709 1730 0 +11.15(+0.65%)
Dec 11, 2013 1743 1748 1713 1719 0 -22.26(-1.28%)
Dec 10, 2013 1741 1766 1734 1741 0 -18.80(-1.07%)
Dec 09, 2013 1767 1775 1749 1760 0 -5.02(-0.28%)
Dec 06, 2013 1756 1780 1747 1765 0 +25.02(+1.44%)
Dec 05, 2013 1723 1745 1718 1740 0 +7.03(+0.41%)
Dec 04, 2013 1714 1753 1718 1733 0 -4.87(-0.28%)
Dec 03, 2013 1745 1761 1723 1738 0 -15.36(-0.88%)
Dec 02, 2013 1772 1786 1746 1753 0 -20.97(-1.18%)
Nov 29, 2013 1770 1797 1766 1774 0 -8.12(-0.46%)
Nov 27, 2013 1782 1782 1782 0 +10.19(+0.58%)
Nov 26, 2013 1754 1782 1756 1772 0 -10.61(-0.60%)
Nov 25, 2013 1764 1797 1769 1782 0 +4.41(+0.25%)
Nov 22, 2013 1763 1783 1747 1778 0 +15.85(+0.90%)
Nov 21, 2013 1718 1772 1732 1762 0 +25.05(+1.44%)
Nov 20, 2013 1724 1753 1723 1737 0 +1.16(+0.07%)
Nov 19, 2013 1722 1750 1725 1736 0 -1.92(-0.11%)
Nov 18, 2013 1726 1756 1726 1738 0 +4.52(+0.26%)
Nov 15, 2013 1725 1746 1717 1733 0 -3.44(-0.20%)
Nov 14, 2013 1717 1744 1721 1737 0 +15.49(+0.90%)
Nov 12, 2013 1714 1738 1709 1721 0 -13.96(-0.80%)
Nov 11, 2013 1727 1756 1729 1735 0 -19.72(-1.12%)
Nov 08, 2013 1683 1763 1699 1755 0 +55.59(+3.27%)
Nov 07, 2013 1695 1726 1693 1699 0 -12.93(-0.76%)
Nov 06, 2013 1686 1720 1694 1712 0 +14.76(+0.87%)
Nov 05, 2013 1676 1710 1686 1698 0 -3.51(-0.21%)
Nov 04, 2013 1701 1721 1686 1701 0 +4.41(+0.26%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback