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 (%)
Dec 31, 2009 1178 1178 1178 0 -3.97(-0.34%)
Dec 30, 2009 1174 1193 1168 1182 0 -4.39(-0.37%)
Dec 29, 2009 1181 1195 1178 1186 0 -1.21(-0.10%)
Dec 28, 2009 1176 1196 1178 1187 0 -0.32(-0.03%)
Dec 24, 2009 1163 1191 1175 1188 0 +7.99(+0.68%)
Dec 23, 2009 1173 1193 1173 1180 0 -0.75(-0.06%)
Dec 22, 2009 1163 1186 1165 1180 0 +8.74(+0.75%)
Dec 21, 2009 1155 1181 1157 1172 0 +8.79(+0.76%)
Dec 18, 2009 1143 1171 1143 1163 0 +13.51(+1.18%)
Dec 17, 2009 1136 1169 1143 1149 0 -9.58(-0.83%)
Dec 16, 2009 1149 1176 1149 1159 0 -1.67(-0.14%)
Dec 15, 2009 1150 1176 1154 1161 0 -10.54(-0.90%)
Dec 14, 2009 1161 1175 1150 1171 0 +14.01(+1.21%)
Dec 11, 2009 1148 1163 1143 1157 0 +11.60(+1.01%)
Dec 10, 2009 1156 1165 1140 1146 0 -8.07(-0.70%)
Dec 09, 2009 1154 1164 1140 1154 0 -2.77(-0.24%)
Dec 08, 2009 1144 1166 1139 1156 0 +3.31(+0.29%)
Dec 07, 2009 1160 1170 1146 1153 0 -12.21(-1.05%)
Dec 04, 2009 1158 1174 1143 1165 0 +21.78(+1.90%)
Dec 03, 2009 1149 1180 1142 1144 0 -19.22(-1.65%)
Dec 02, 2009 1138 1175 1151 1163 0 +6.10(+0.53%)
Dec 01, 2009 1140 1169 1144 1157 0 -2.31(-0.20%)
Nov 30, 2009 1113 1163 1118 1159 0 +28.14(+2.49%)
Nov 27, 2009 1101 1153 1119 1131 0 -20.00(-1.74%)
Nov 25, 2009 1151 1151 1151 0 -19.32(-1.65%)
Nov 24, 2009 1147 1177 1152 1170 0 +0.67(+0.06%)
Nov 23, 2009 1139 1182 1153 1169 0 +20.86(+1.82%)
Nov 20, 2009 1134 1156 1134 1149 0 +6.31(+0.55%)
Nov 19, 2009 1132 1157 1132 1142 0 -17.55(-1.51%)
Nov 18, 2009 1158 1166 1145 1160 0 +2.90(+0.25%)
Nov 17, 2009 1115 1162 1118 1157 0 +15.98(+1.40%)
Nov 16, 2009 1112 1158 1121 1141 0 +19.22(+1.71%)
Nov 13, 2009 1096 1133 1104 1122 0 +7.50(+0.67%)
Nov 12, 2009 1127 1144 1112 1114 0 -18.44(-1.63%)
Nov 11, 2009 1135 1150 1122 1133 0 +5.75(+0.51%)
Nov 10, 2009 1128 1144 1114 1127 0 -16.55(-1.45%)
Nov 09, 2009 1126 1149 1123 1143 0 +20.69(+1.84%)
Nov 06, 2009 1104 1131 1099 1123 0 +3.52(+0.31%)
Nov 05, 2009 1097 1123 1090 1119 0 +25.85(+2.36%)
Nov 04, 2009 1113 1125 1090 1093 0 -16.95(-1.53%)
Nov 03, 2009 1095 1117 1080 1110 0 +2.06(+0.19%)
Nov 02, 2009 1110 1135 1090 1108 0 -1.47(-0.13%)
Oct 30, 2009 1131 1143 1098 1110 0 -38.11(-3.32%)
Oct 29, 2009 1128 1156 1128 1148 0 +13.25(+1.17%)
Oct 28, 2009 1128 1159 1127 1135 0 -9.81(-0.86%)
Oct 27, 2009 1127 1167 1133 1144 0 +5.22(+0.46%)
Oct 26, 2009 1137 1165 1128 1139 0 -13.75(-1.19%)
Oct 23, 2009 1147 1169 1143 1153 0 -9.66(-0.83%)
Oct 22, 2009 1130 1169 1126 1163 0 +22.31(+1.96%)
Oct 21, 2009 1159 1181 1133 1140 0 -26.41(-2.26%)
Oct 20, 2009 1159 1187 1160 1167 0 -15.55(-1.32%)
Oct 19, 2009 1167 1190 1163 1182 0 +4.93(+0.42%)
Oct 16, 2009 1167 1192 1166 1177 0 -14.05(-1.18%)
Oct 15, 2009 1165 1199 1176 1191 0 -3.09(-0.26%)
Oct 14, 2009 1157 1200 1166 1195 0 +27.97(+2.40%)
Oct 13, 2009 1149 1174 1149 1167 0 -0.33(-0.03%)
Oct 12, 2009 1169 1178 1159 1167 0 -5.36(-0.46%)
Oct 09, 2009 1153 1176 1148 1172 0 +17.98(+1.56%)
Oct 08, 2009 1144 1164 1138 1154 0 +2.49(+0.22%)
Oct 07, 2009 1129 1159 1133 1152 0 -0.54(-0.05%)
Oct 06, 2009 1136 1165 1134 1152 0 +8.74(+0.76%)
Oct 05, 2009 1122 1152 1126 1144 0 +14.57(+1.29%)
Oct 02, 2009 1114 1148 1118 1129 0 -7.26(-0.64%)
Oct 01, 2009 1162 1170 1132 1136 0 -28.92(-2.48%)
Sep 30, 2009 1163 1183 1151 1165 0 -9.50(-0.81%)
Sep 29, 2009 1158 1188 1162 1175 0 -1.89(-0.16%)
Sep 28, 2009 1131 1182 1148 1177 0 +23.52(+2.04%)
Sep 25, 2009 1136 1167 1136 1153 0 -1.41(-0.12%)
Sep 24, 2009 1157 1178 1144 1154 0 -9.63(-0.83%)
Sep 23, 2009 1158 1182 1156 1164 0 -6.93(-0.59%)
Sep 22, 2009 1155 1180 1153 1171 0 +6.92(+0.59%)
Sep 21, 2009 1142 1174 1151 1164 0 -6.29(-0.54%)
Sep 18, 2009 1164 1186 1154 1170 0 -4.47(-0.38%)
Sep 17, 2009 1172 1197 1163 1175 0 -7.08(-0.60%)
Sep 16, 2009 1135 1192 1147 1182 0 +31.86(+2.77%)
Sep 15, 2009 1122 1156 1122 1150 0 +11.00(+0.97%)
Sep 14, 2009 1105 1142 1118 1139 0 +7.10(+0.63%)
Sep 11, 2009 1119 1146 1125 1132 0 -7.01(-0.62%)
Sep 10, 2009 1117 1147 1125 1139 0 -4.75(-0.42%)
Sep 09, 2009 1115 1152 1120 1144 0 +10.80(+0.95%)
Sep 08, 2009 1105 1141 1115 1133 0 +7.91(+0.70%)
Sep 04, 2009 1125 1125 1125 0 +5.33(+0.48%)
Sep 03, 2009 1089 1123 1096 1120 0 +16.39(+1.49%)
Sep 02, 2009 1107 1126 1096 1103 0 -7.34(-0.66%)
Sep 01, 2009 1128 1158 1105 1111 0 -34.08(-2.98%)
Aug 31, 2009 1129 1156 1128 1145 0 -4.76(-0.41%)
Aug 28, 2009 1147 1172 1141 1149 0 -9.04(-0.78%)
Aug 27, 2009 1163 1169 1139 1159 0 -6.76(-0.58%)
Aug 26, 2009 1150 1185 1149 1165 0 +3.25(+0.28%)
Aug 25, 2009 1159 1182 1152 1162 0 -5.37(-0.46%)
Aug 24, 2009 1183 1200 1156 1167 0 -19.06(-1.61%)
Aug 21, 2009 1151 1195 1156 1186 0 +26.10(+2.25%)
Aug 20, 2009 1139 1172 1146 1160 0 +4.23(+0.37%)
Aug 19, 2009 1125 1166 1134 1156 0 +3.33(+0.29%)
Aug 18, 2009 1143 1167 1142 1153 0 +6.07(+0.53%)
Aug 17, 2009 1152 1168 1136 1147 0 -27.58(-2.35%)
Aug 14, 2009 1173 1199 1158 1174 0 -21.02(-1.76%)
Aug 13, 2009 1200 1210 1168 1195 0 +4.25(+0.36%)
Aug 12, 2009 1166 1209 1166 1191 0 +13.31(+1.13%)
Aug 11, 2009 1187 1210 1158 1178 0 -35.73(-2.94%)
Aug 10, 2009 1181 1235 1190 1214 0 +2.09(+0.17%)
Aug 07, 2009 1166 1228 1164 1211 0 +50.01(+4.31%)
Aug 06, 2009 1149 1189 1151 1161 0 -4.76(-0.41%)
Aug 05, 2009 1148 1179 1148 1166 0 +3.69(+0.32%)
Aug 04, 2009 1124 1172 1122 1162 0 +15.25(+1.33%)
Aug 03, 2009 1113 1153 1117 1147 0 +24.55(+2.19%)
Jul 31, 2009 1095 1136 1098 1123 0 +12.71(+1.15%)
Jul 30, 2009 1092 1123 1087 1110 0 +16.64(+1.52%)
Jul 29, 2009 1086 1103 1072 1093 0 -3.81(-0.35%)
Jul 28, 2009 1063 1107 1068 1097 0 +10.14(+0.93%)
Jul 27, 2009 1062 1091 1051 1087 0 +23.03(+2.16%)
Jul 24, 2009 1050 1075 1043 1064 0 -4.27(-0.40%)
Jul 23, 2009 1010 1075 1021 1068 0 +40.10(+3.90%)
Jul 22, 2009 992.12 1046 1003 1028 0 -1.70(-0.17%)
Jul 21, 2009 1033 1051 1010 1030 0 -4.61(-0.45%)
Jun 26, 2009 1016 1043 1004 1034 0 +15.22(+1.49%)
Jun 25, 2009 996.61 1023 984.17 1019 0 +23.36(+2.35%)
Jun 24, 2009 1003 1013 987.96 995.86 0 -0.47(-0.05%)
Jun 23, 2009 998.71 1024 983.03 996.33 0 -14.26(-1.41%)
Jun 22, 2009 1031 1045 1008 1011 0 -28.10(-2.71%)
Jun 19, 2009 1036 1049 1015 1039 0 +10.37(+1.01%)
Jun 18, 2009 1008 1037 1000 1028 0 +21.89(+2.18%)
Jun 17, 2009 1019 1031 989.68 1006 0 -14.95(-1.46%)
Jun 16, 2009 1038 1046 1014 1021 0 -11.61(-1.12%)
Jun 15, 2009 1054 1063 1017 1033 0 -32.91(-3.09%)
Jun 12, 2009 1055 1073 1047 1066 0 +3.78(+0.36%)
Jun 11, 2009 1054 1084 1046 1062 0 +10.71(+1.02%)
Jun 10, 2009 1074 1079 1038 1051 0 -16.94(-1.59%)
Jun 09, 2009 1069 1080 1052 1068 0 +2.74(+0.26%)
Jun 08, 2009 1063 1077 1045 1066 0 +9.49(+0.90%)
Jun 05, 2009 1089 1096 1043 1056 0 -24.68(-2.28%)
Jun 04, 2009 1058 1087 1044 1081 0 +26.60(+2.52%)
Jun 03, 2009 1059 1074 1036 1054 0 -11.51(-1.08%)
Jun 02, 2009 1069 1085 1049 1066 0 -6.35(-0.59%)
Jun 01, 2009 1066 1091 1052 1072 0 +14.34(+1.36%)
May 29, 2009 1040 1064 1024 1058 0 +20.25(+1.95%)
May 28, 2009 1037 1051 1011 1037 0 +6.78(+0.66%)
May 27, 2009 1070 1077 1026 1031 0 -42.35(-3.95%)
May 26, 2009 1021 1081 1016 1073 0 +48.32(+4.72%)
May 25, 2009 1032 1047 1015 1025 0 +0.00(+0.00%)
May 22, 2009 1032 1047 1015 1025 0 -5.13(-0.50%)
May 21, 2009 1040 1056 1014 1030 0 -17.16(-1.64%)
May 20, 2009 1095 1116 1040 1047 0 -38.99(-3.59%)
May 19, 2009 1116 1128 1080 1086 0 -40.70(-3.61%)
May 18, 2009 1070 1132 1065 1127 0 +77.65(+7.40%)
May 15, 2009 1072 1079 1038 1049 0 -27.37(-2.54%)
May 14, 2009 1066 1090 1051 1076 0 +14.04(+1.32%)
May 13, 2009 1100 1109 1058 1062 0 -54.04(-4.84%)
May 12, 2009 1142 1159 1094 1116 0 -16.94(-1.49%)
May 11, 2009 1143 1167 1117 1133 0 -32.03(-2.75%)
May 08, 2009 1133 1173 1118 1165 0 +49.58(+4.44%)
May 07, 2009 1162 1175 1103 1116 0 -32.90(-2.86%)
May 06, 2009 1129 1162 1108 1149 0 +32.33(+2.90%)
May 05, 2009 1124 1144 1088 1116 0 -20.20(-1.78%)
May 04, 2009 1098 1139 1071 1137 0 +79.74(+7.55%)
May 01, 2009 1077 1093 1044 1057 0 -19.71(-1.83%)
Apr 30, 2009 1111 1121 1066 1077 0 -26.02(-2.36%)
Apr 29, 2009 1077 1109 1058 1103 0 +43.52(+4.11%)
Apr 28, 2009 1046 1084 1031 1059 0 +7.56(+0.72%)
Apr 27, 2009 1065 1095 1039 1051 0 -34.20(-3.15%)
Apr 24, 2009 1057 1105 1039 1086 0 +35.36(+3.37%)
Apr 23, 2009 1050 1069 1012 1050 0 -3.16(-0.30%)
Apr 22, 2009 1068 1107 1033 1053 0 -34.66(-3.19%)
Apr 21, 2009 1012 1094 990.40 1088 0 +63.12(+6.16%)
Apr 20, 2009 1075 1093 1021 1025 0 -82.15(-7.42%)
Apr 17, 2009 1088 1129 1063 1107 0 +26.23(+2.43%)
Apr 16, 2009 1071 1096 1036 1081 0 +23.14(+2.19%)
Apr 15, 2009 1049 1073 1011 1058 0 +14.00(+1.34%)
Apr 14, 2009 1112 1128 1039 1044 0 -89.40(-7.89%)
Apr 13, 2009 1086 1139 1070 1133 0 +28.82(+2.61%)
Apr 10, 2009 1047 1108 1033 1104 0 +0.00(+0.00%)
Apr 09, 2009 1047 1108 1033 1104 0 +85.05(+8.34%)
Apr 08, 2009 1031 1041 996.54 1019 0 -4.15(-0.41%)
Apr 07, 2009 1043 1059 1017 1023 0 -40.59(-3.81%)
Apr 06, 2009 1070 1085 1042 1064 0 -25.43(-2.33%)
Apr 03, 2009 1061 1095 1044 1090 0 +18.04(+1.68%)
Apr 02, 2009 1064 1090 1045 1071 0 +23.84(+2.28%)
Apr 01, 2009 1005 1058 988.42 1048 0 +22.46(+2.19%)
Mar 31, 2009 1007 1046 995.35 1025 0 +34.47(+3.48%)
Mar 30, 2009 1005 1021 980.41 990.70 0 -37.51(-3.65%)
Mar 27, 2009 1041 1070 1019 1028 0 -31.84(-3.00%)
Mar 26, 2009 1040 1065 1016 1060 0 +29.65(+2.88%)
Mar 25, 2009 1015 1053 974.95 1030 0 +23.44(+2.33%)
Mar 24, 2009 1050 1074 999.72 1007 0 -59.71(-5.60%)
Mar 23, 2009 1005 1072 973.81 1067 0 +103.95(+10.80%)
Mar 20, 2009 984.10 999.87 951.63 962.73 0 -18.02(-1.84%)
Mar 19, 2009 1019 1032 972.70 980.74 0 -35.29(-3.47%)
Mar 18, 2009 945.08 1021 927.77 1016 0 +62.29(+6.53%)
Mar 17, 2009 906.33 957.20 896.44 953.74 0 +46.12(+5.08%)
Mar 16, 2009 933.84 955.29 899.48 907.62 0 -9.51(-1.04%)
Mar 13, 2009 931.96 947.69 899.66 917.13 0 -13.63(-1.46%)
Mar 12, 2009 856.22 935.51 834.44 930.76 0 +72.24(+8.41%)
Mar 11, 2009 861.54 888.24 837.14 858.52 0 -5.04(-0.58%)
Mar 10, 2009 794.28 866.83 784.47 863.57 0 +83.24(+10.67%)
Mar 09, 2009 783.35 808.79 768.21 780.33 0 -11.48(-1.45%)
Mar 06, 2009 808.16 826.67 764.11 791.80 0 -14.34(-1.78%)
Mar 05, 2009 847.52 860.27 802.47 806.14 0 -56.08(-6.50%)
Mar 04, 2009 885.10 896.48 836.99 862.22 0 -6.48(-0.75%)
Mar 03, 2009 914.71 921.17 857.84 868.70 0 -33.29(-3.69%)
Mar 02, 2009 923.83 938.54 895.61 901.98 0 -36.67(-3.91%)
Feb 27, 2009 942.67 972.16 921.97 938.65 0 -17.35(-1.81%)
Feb 26, 2009 959.40 997.16 940.46 956.00 0 +4.10(+0.43%)
Feb 25, 2009 954.57 980.36 906.44 951.91 0 -3.75(-0.39%)
Feb 24, 2009 909.24 959.18 892.15 955.66 0 +54.75(+6.08%)
Feb 23, 2009 930.72 948.11 896.28 900.91 0 -20.67(-2.24%)
Feb 20, 2009 925.08 945.33 883.54 921.58 0 -12.47(-1.33%)
Feb 19, 2009 976.10 987.15 930.09 934.04 0 -35.15(-3.63%)
Feb 18, 2009 994.49 1008 956.64 969.19 0 -18.82(-1.90%)
Feb 17, 2009 1015 1025 981.67 988.01 0 -41.86(-4.06%)
Feb 16, 2009 1070 1084 1023 1030 0 +0.00(+0.00%)
Feb 13, 2009 1070 1084 1023 1030 0 -41.06(-3.83%)
Feb 12, 2009 1031 1080 1023 1071 0 -5.05(-0.47%)
Feb 11, 2009 1062 1093 1044 1076 0 +20.38(+1.93%)
Feb 10, 2009 1108 1133 1051 1056 0 -60.59(-5.43%)
Feb 09, 2009 1110 1139 1088 1116 0 +5.51(+0.50%)
Feb 06, 2009 1048 1116 1041 1111 0 +65.69(+6.29%)
Feb 05, 2009 1015 1063 1001 1045 0 +25.13(+2.46%)
Feb 04, 2009 1022 1054 1007 1020 0 +1.61(+0.16%)
Feb 03, 2009 1040 1052 997.89 1018 0 -23.66(-2.27%)
Feb 02, 2009 1028 1056 1009 1042 0 +2.84(+0.27%)
Jan 30, 2009 1075 1089 1028 1039 0 -26.94(-2.53%)
Jan 29, 2009 1098 1114 1052 1066 0 -41.72(-3.77%)
Jan 28, 2009 1048 1119 1034 1108 0 +86.09(+8.43%)
Jan 27, 2009 1001 1034 986.54 1022 0 +27.49(+2.76%)
Jan 26, 2009 1007 1038 979.32 994.15 0 -9.02(-0.90%)
Jan 23, 2009 976.74 1015 955.48 1003 0 +14.68(+1.49%)
Jan 22, 2009 1019 1039 971.05 988.49 0 -52.34(-5.03%)
Jan 21, 2009 1007 1054 974.78 1041 0 +45.12(+4.53%)
Jan 20, 2009 1074 1085 991.70 995.71 0 -93.34(-8.57%)
Jan 19, 2009 1101 1120 1050 1089 0 +0.00(+0.00%)
Jan 16, 2009 1101 1120 1050 1089 0 -2.18(-0.20%)
Jan 15, 2009 1100 1126 1057 1091 0 -6.24(-0.57%)
Jan 14, 2009 1119 1141 1088 1097 0 -41.98(-3.68%)
Jan 13, 2009 1099 1147 1092 1139 0 +35.89(+3.25%)
Jan 12, 2009 1125 1144 1094 1104 0 -13.93(-1.25%)
Jan 09, 2009 1171 1179 1113 1117 0 -51.80(-4.43%)
Jan 08, 2009 1159 1185 1146 1169 0 +10.94(+0.94%)
Jan 07, 2009 1189 1202 1145 1158 0 -49.02(-4.06%)
Jan 06, 2009 1221 1233 1180 1207 0 -3.42(-0.28%)
Jan 05, 2009 1241 1247 1195 1211 0 -42.34(-3.38%)
Jan 02, 2009 1264 1273 1221 1253 0 -7.84(-0.62%)
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