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, 2015 1492 1492 1492 1492 0 -24.36(-1.61%)
Dec 30, 2015 1530 1544 1513 1517 0 -16.77(-1.09%)
Dec 29, 2015 1526 1542 1518 1533 0 +17.12(+1.13%)
Dec 28, 2015 1522 1533 1498 1516 0 -9.91(-0.65%)
Dec 24, 2015 1526 1526 1526 1526 0 +8.23(+0.54%)
Dec 23, 2015 1506 1523 1492 1518 0 +19.53(+1.30%)
Dec 22, 2015 1494 1504 1470 1498 0 +9.97(+0.67%)
Dec 21, 2015 1482 1508 1467 1488 0 +10.40(+0.70%)
Dec 18, 2015 1502 1512 1459 1478 0 -36.50(-2.41%)
Dec 17, 2015 1541 1551 1504 1515 0 -24.99(-1.62%)
Dec 16, 2015 1542 1550 1503 1540 0 +5.67(+0.37%)
Dec 15, 2015 1518 1544 1508 1534 0 +32.49(+2.16%)
Dec 14, 2015 1505 1539 1481 1501 0 -11.58(-0.77%)
Dec 11, 2015 1518 1535 1497 1513 0 -32.54(-2.11%)
Dec 10, 2015 1545 1564 1529 1546 0 +0.42(+0.03%)
Dec 09, 2015 1559 1583 1533 1545 0 -23.44(-1.49%)
Dec 08, 2015 1588 1597 1554 1569 0 -37.13(-2.31%)
Dec 07, 2015 1652 1663 1595 1606 0 -52.11(-3.14%)
Dec 04, 2015 1640 1673 1629 1658 0 +20.42(+1.25%)
Dec 03, 2015 1669 1678 1633 1637 0 -19.89(-1.20%)
Dec 02, 2015 1694 1700 1652 1657 0 -35.63(-2.10%)
Dec 01, 2015 1696 1708 1675 1693 0 +2.49(+0.15%)
Nov 30, 2015 1697 1707 1682 1690 0 -2.60(-0.15%)
Nov 27, 2015 1691 1705 1674 1693 0 +3.15(+0.19%)
Nov 25, 2015 1690 1690 1690 1690 0 -2.89(-0.17%)
Nov 24, 2015 1676 1699 1663 1693 0 -4.02(-0.24%)
Nov 23, 2015 1697 1705 1694 1697 0 +6.55(+0.39%)
Nov 20, 2015 1682 1698 1673 1690 0 +14.73(+0.88%)
Nov 19, 2015 1683 1693 1662 1675 0 -10.93(-0.65%)
Nov 18, 2015 1665 1689 1647 1686 0 +27.15(+1.64%)
Nov 17, 2015 1660 1683 1647 1659 0 +1.97(+0.12%)
Nov 16, 2015 1632 1660 1616 1657 0 +20.62(+1.26%)
Nov 13, 2015 1650 1663 1626 1637 0 -23.77(-1.43%)
Nov 12, 2015 1688 1698 1656 1660 0 -39.16(-2.30%)
Nov 11, 2015 1728 1738 1695 1700 0 -22.89(-1.33%)
Nov 10, 2015 1719 1742 1702 1722 0 -2.30(-0.13%)
Nov 09, 2015 1739 1748 1710 1725 0 -10.31(-0.59%)
Nov 06, 2015 1705 1755 1685 1735 0 +44.90(+2.66%)
Nov 05, 2015 1661 1704 1658 1690 0 +28.36(+1.71%)
Nov 04, 2015 1658 1672 1627 1662 0 +10.10(+0.61%)
Nov 03, 2015 1640 1663 1632 1652 0 +8.03(+0.49%)
Nov 02, 2015 1617 1650 1611 1644 0 +30.81(+1.91%)
Oct 30, 2015 1641 1652 1600 1613 0 -30.53(-1.86%)
Oct 29, 2015 1642 1677 1624 1643 0 -2.92(-0.18%)
Oct 28, 2015 1583 1652 1569 1646 0 +71.07(+4.51%)
Oct 27, 2015 1591 1603 1560 1575 0 -25.42(-1.59%)
Oct 26, 2015 1610 1618 1582 1601 0 -11.74(-0.73%)
Oct 23, 2015 1586 1616 1575 1612 0 +40.13(+2.55%)
Oct 22, 2015 1555 1594 1550 1572 0 +25.07(+1.62%)
Oct 21, 2015 1580 1591 1544 1547 0 -29.65(-1.88%)
Oct 20, 2015 1557 1582 1550 1577 0 +18.43(+1.18%)
Oct 19, 2015 1551 1572 1546 1558 0 +0.56(+0.04%)
Oct 16, 2015 1565 1574 1536 1558 0 -4.52(-0.29%)
Oct 15, 2015 1543 1569 1521 1562 0 +25.62(+1.67%)
Oct 14, 2015 1582 1588 1531 1537 0 -52.79(-3.32%)
Oct 13, 2015 1598 1611 1583 1590 0 -13.45(-0.84%)
Oct 12, 2015 1590 1610 1579 1603 0 +11.18(+0.70%)
Oct 09, 2015 1617 1625 1585 1592 0 -22.98(-1.42%)
Oct 08, 2015 1593 1620 1583 1615 0 +14.15(+0.88%)
Oct 07, 2015 1576 1606 1567 1601 0 +33.81(+2.16%)
Oct 06, 2015 1561 1578 1543 1567 0 +2.67(+0.17%)
Oct 05, 2015 1543 1574 1538 1564 0 +30.63(+2.00%)
Oct 02, 2015 1522 1538 1480 1534 0 -13.97(-0.90%)
Oct 01, 2015 1557 1565 1528 1548 0 -9.37(-0.60%)
Sep 30, 2015 1558 1565 1540 1557 0 +15.03(+0.97%)
Sep 29, 2015 1534 1550 1521 1542 0 +11.36(+0.74%)
Sep 28, 2015 1536 1546 1518 1531 0 -13.98(-0.91%)
Sep 25, 2015 1553 1571 1536 1545 0 +9.36(+0.61%)
Sep 24, 2015 1511 1538 1504 1535 0 +10.76(+0.71%)
Sep 23, 2015 1521 1538 1506 1524 0 +9.48(+0.63%)
Sep 22, 2015 1510 1525 1496 1515 0 -13.44(-0.88%)
Sep 21, 2015 1515 1537 1509 1528 0 +24.38(+1.62%)
Sep 18, 2015 1509 1521 1486 1504 0 -28.17(-1.84%)
Sep 17, 2015 1566 1587 1523 1532 0 -34.96(-2.23%)
Sep 16, 2015 1560 1576 1545 1567 0 +7.09(+0.45%)
Sep 15, 2015 1541 1568 1538 1560 0 +24.18(+1.57%)
Sep 14, 2015 1531 1551 1523 1536 0 +2.85(+0.19%)
Sep 11, 2015 1532 1544 1513 1533 0 -11.85(-0.77%)
Sep 10, 2015 1530 1558 1524 1545 0 +11.57(+0.75%)
Sep 09, 2015 1556 1564 1530 1533 0 -10.96(-0.71%)
Sep 08, 2015 1531 1551 1514 1544 0 +36.96(+2.45%)
Sep 04, 2015 1507 1507 1507 1507 0 -9.37(-0.62%)
Sep 03, 2015 1510 1533 1503 1517 0 +6.60(+0.44%)
Sep 02, 2015 1505 1517 1481 1510 0 +21.84(+1.47%)
Sep 01, 2015 1524 1534 1481 1488 0 -64.31(-4.14%)
Aug 31, 2015 1528 1558 1520 1552 0 +14.14(+0.92%)
Aug 28, 2015 1521 1552 1515 1538 0 +9.44(+0.62%)
Aug 27, 2015 1510 1547 1496 1529 0 +33.06(+2.21%)
Aug 26, 2015 1478 1500 1452 1496 0 +50.41(+3.49%)
Aug 25, 2015 1506 1516 1442 1445 0 -29.19(-1.98%)
Aug 24, 2015 1483 1528 1449 1475 0 -70.25(-4.55%)
Aug 21, 2015 1544 1565 1527 1545 0 -15.95(-1.02%)
Aug 20, 2015 1593 1603 1558 1561 0 -46.90(-2.92%)
Aug 19, 2015 1627 1636 1603 1608 0 -27.06(-1.66%)
Aug 18, 2015 1644 1655 1624 1635 0 -9.99(-0.61%)
Aug 17, 2015 1635 1660 1617 1645 0 -1.67(-0.10%)
Aug 14, 2015 1624 1650 1619 1646 0 +22.39(+1.38%)
Aug 13, 2015 1621 1639 1608 1624 0 +3.39(+0.21%)
Aug 12, 2015 1636 1645 1598 1621 0 -28.81(-1.75%)
Aug 11, 2015 1653 1667 1635 1649 0 -20.81(-1.25%)
Aug 10, 2015 1655 1677 1647 1670 0 +25.65(+1.56%)
Aug 07, 2015 1653 1668 1633 1645 0 -13.32(-0.80%)
Aug 06, 2015 1672 1683 1648 1658 0 -13.86(-0.83%)
Aug 05, 2015 1669 1692 1659 1672 0 +11.06(+0.67%)
Aug 04, 2015 1658 1680 1650 1661 0 +4.30(+0.26%)
Aug 03, 2015 1658 1672 1639 1656 0 -1.86(-0.11%)
Jul 31, 2015 1660 1668 1639 1658 0 -0.17(-0.01%)
Jul 30, 2015 1655 1683 1646 1658 0 +0.37(+0.02%)
Jul 29, 2015 1647 1680 1633 1658 0 +16.93(+1.03%)
Jul 28, 2015 1645 1654 1622 1641 0 +4.58(+0.28%)
Jul 27, 2015 1646 1654 1622 1637 0 -19.97(-1.21%)
Jul 24, 2015 1687 1695 1650 1657 0 -20.34(-1.21%)
Jul 23, 2015 1704 1715 1666 1677 0 -26.60(-1.56%)
Jul 22, 2015 1680 1712 1677 1704 0 +17.51(+1.04%)
Jul 21, 2015 1694 1715 1677 1686 0 -6.03(-0.36%)
Jul 20, 2015 1685 1700 1669 1692 0 +8.69(+0.52%)
Jul 17, 2015 1709 1710 1664 1683 0 -29.15(-1.70%)
Jul 16, 2015 1718 1731 1703 1713 0 +4.19(+0.25%)
Jul 15, 2015 1709 1722 1699 1708 0 +4.87(+0.29%)
Jul 14, 2015 1697 1708 1683 1703 0 +0.10(+0.01%)
Jul 13, 2015 1701 1713 1688 1703 0 +13.59(+0.80%)
Jul 10, 2015 1690 1713 1676 1690 0 +20.56(+1.23%)
Jul 09, 2015 1669 1683 1650 1669 0 +20.55(+1.25%)
Jul 08, 2015 1650 1661 1635 1649 0 -15.27(-0.92%)
Jul 07, 2015 1691 1698 1642 1664 0 -32.24(-1.90%)
Jul 06, 2015 1685 1704 1668 1696 0 -10.10(-0.59%)
Jul 02, 2015 1706 1706 1706 1706 0 -27.50(-1.59%)
Jul 01, 2015 1731 1746 1712 1734 0 +18.72(+1.09%)
Jun 30, 2015 1727 1738 1705 1715 0 +2.40(+0.14%)
Jun 29, 2015 1730 1746 1708 1713 0 -34.57(-1.98%)
Jun 26, 2015 1742 1758 1732 1747 0 +11.69(+0.67%)
Jun 25, 2015 1733 1744 1718 1736 0 +11.23(+0.65%)
Jun 24, 2015 1726 1740 1716 1724 0 -8.27(-0.48%)
Jun 23, 2015 1719 1740 1712 1733 0 +14.97(+0.87%)
Jun 22, 2015 1712 1727 1701 1718 0 +18.22(+1.07%)
Jun 19, 2015 1697 1710 1682 1699 0 +2.45(+0.14%)
Jun 18, 2015 1685 1702 1668 1697 0 +16.89(+1.01%)
Jun 17, 2015 1712 1718 1673 1680 0 -27.20(-1.59%)
Jun 16, 2015 1683 1713 1673 1707 0 +23.07(+1.37%)
Jun 15, 2015 1672 1694 1656 1684 0 -2.72(-0.16%)
Jun 12, 2015 1688 1693 1674 1687 0 -3.22(-0.19%)
Jun 11, 2015 1696 1705 1674 1690 0 -7.85(-0.46%)
Jun 10, 2015 1673 1710 1668 1698 0 +31.41(+1.88%)
Jun 09, 2015 1655 1677 1641 1667 0 +16.80(+1.02%)
Jun 08, 2015 1643 1661 1638 1650 0 +2.59(+0.16%)
Jun 05, 2015 1623 1649 1616 1647 0 +33.04(+2.05%)
Jun 04, 2015 1620 1630 1606 1614 0 -15.80(-0.97%)
Jun 03, 2015 1611 1637 1603 1630 0 +23.95(+1.49%)
Jun 02, 2015 1583 1613 1578 1606 0 +21.66(+1.37%)
Jun 01, 2015 1594 1601 1570 1584 0 -1.11(-0.07%)
May 29, 2015 1595 1599 1571 1585 0 -10.70(-0.67%)
May 28, 2015 1590 1600 1580 1596 0 +1.48(+0.09%)
May 27, 2015 1584 1600 1572 1595 0 +12.33(+0.78%)
May 26, 2015 1587 1598 1568 1582 0 -10.30(-0.65%)
May 22, 2015 1593 1593 1593 1593 0 -7.24(-0.45%)
May 21, 2015 1600 1611 1589 1600 0 -2.45(-0.15%)
May 20, 2015 1613 1616 1592 1602 0 -9.64(-0.60%)
May 19, 2015 1597 1616 1591 1612 0 +16.02(+1.00%)
May 18, 2015 1571 1601 1567 1596 0 +24.10(+1.53%)
May 15, 2015 1595 1602 1559 1572 0 -26.22(-1.64%)
May 14, 2015 1599 1606 1586 1598 0 +7.30(+0.46%)
May 13, 2015 1588 1600 1573 1591 0 +2.06(+0.13%)
May 12, 2015 1575 1595 1561 1589 0 +10.03(+0.64%)
May 11, 2015 1572 1587 1561 1579 0 +7.03(+0.45%)
May 08, 2015 1579 1586 1557 1572 0 +3.18(+0.20%)
May 07, 2015 1579 1589 1559 1568 0 -12.57(-0.80%)
May 06, 2015 1571 1586 1560 1581 0 +14.38(+0.92%)
May 05, 2015 1567 1588 1557 1567 0 -5.25(-0.33%)
May 04, 2015 1557 1580 1548 1572 0 +17.96(+1.16%)
May 01, 2015 1570 1581 1545 1554 0 -9.26(-0.59%)
Apr 30, 2015 1571 1594 1548 1563 0 -10.53(-0.67%)
Apr 29, 2015 1563 1590 1548 1574 0 +14.28(+0.92%)
Apr 28, 2015 1548 1570 1532 1559 0 +17.61(+1.14%)
Apr 27, 2015 1554 1568 1529 1542 0 -10.56(-0.68%)
Apr 24, 2015 1565 1572 1542 1552 0 -13.13(-0.84%)
Apr 23, 2015 1555 1574 1542 1566 0 +5.27(+0.34%)
Apr 22, 2015 1553 1566 1533 1560 0 +8.03(+0.52%)
Apr 21, 2015 1561 1567 1544 1552 0 -4.49(-0.29%)
Apr 20, 2015 1548 1567 1538 1557 0 +15.99(+1.04%)
Apr 17, 2015 1552 1560 1531 1541 0 -22.60(-1.45%)
Apr 16, 2015 1568 1575 1545 1563 0 -6.18(-0.39%)
Apr 15, 2015 1539 1582 1533 1569 0 +34.32(+2.24%)
Apr 14, 2015 1544 1548 1522 1535 0 -9.51(-0.62%)
Apr 13, 2015 1531 1557 1521 1545 0 +20.28(+1.33%)
Apr 10, 2015 1530 1536 1513 1524 0 -6.53(-0.43%)
Apr 09, 2015 1526 1541 1510 1531 0 +4.68(+0.31%)
Apr 08, 2015 1526 1538 1516 1526 0 +0.63(+0.04%)
Apr 07, 2015 1529 1543 1516 1526 0 -2.60(-0.17%)
Apr 06, 2015 1516 1542 1502 1528 0 +0.82(+0.05%)
Apr 02, 2015 1527 1527 1527 1527 0 +6.19(+0.41%)
Apr 01, 2015 1526 1535 1504 1521 0 -8.10(-0.53%)
Mar 31, 2015 1532 1543 1518 1529 0 -11.61(-0.75%)
Mar 30, 2015 1521 1551 1517 1541 0 +25.13(+1.66%)
Mar 27, 2015 1515 1522 1497 1516 0 -0.84(-0.06%)
Mar 26, 2015 1506 1522 1490 1517 0 +9.39(+0.62%)
Mar 25, 2015 1532 1537 1504 1507 0 -22.60(-1.48%)
Mar 24, 2015 1530 1543 1515 1530 0 +1.34(+0.09%)
Mar 23, 2015 1536 1546 1518 1528 0 -7.05(-0.46%)
Mar 20, 2015 1520 1542 1509 1536 0 +25.04(+1.66%)
Mar 19, 2015 1520 1528 1493 1510 0 -15.00(-0.98%)
Mar 18, 2015 1525 1548 1509 1526 0 -3.76(-0.25%)
Mar 17, 2015 1514 1533 1505 1529 0 +7.92(+0.52%)
Mar 16, 2015 1528 1536 1507 1521 0 -1.65(-0.11%)
Mar 13, 2015 1534 1537 1499 1523 0 -14.66(-0.95%)
Mar 12, 2015 1512 1543 1500 1538 0 +38.03(+2.54%)
Mar 11, 2015 1486 1506 1479 1500 0 +14.22(+0.96%)
Mar 10, 2015 1495 1503 1478 1485 0 -24.82(-1.64%)
Mar 09, 2015 1499 1518 1491 1510 0 +13.39(+0.89%)
Mar 06, 2015 1482 1522 1478 1497 0 +11.00(+0.74%)
Mar 05, 2015 1479 1495 1459 1486 0 +8.06(+0.55%)
Mar 04, 2015 1479 1488 1470 1478 0 -8.67(-0.58%)
Mar 03, 2015 1486 1488 1481 1486 0 -2.40(-0.16%)
Mar 02, 2015 1480 1495 1471 1489 0 +9.99(+0.68%)
Feb 27, 2015 1490 1500 1474 1479 0 -14.56(-0.97%)
Feb 26, 2015 1493 1495 1488 1493 0 +1.64(+0.11%)
Feb 25, 2015 1495 1503 1482 1492 0 -4.04(-0.27%)
Feb 24, 2015 1491 1505 1482 1496 0 +10.94(+0.74%)
Feb 23, 2015 1484 1493 1468 1485 0 -4.74(-0.32%)
Feb 20, 2015 1478 1495 1459 1490 0 +11.49(+0.78%)
Feb 19, 2015 1483 1493 1459 1478 0 -11.24(-0.75%)
Feb 18, 2015 1508 1513 1481 1489 0 -23.71(-1.57%)
Feb 17, 2015 1501 1516 1486 1513 0 +12.73(+0.85%)
Feb 13, 2015 1500 1500 1500 1500 0 +8.67(+0.58%)
Feb 12, 2015 1475 1496 1468 1492 0 +26.05(+1.78%)
Feb 11, 2015 1474 1481 1453 1466 0 -15.27(-1.03%)
Feb 10, 2015 1491 1498 1462 1481 0 -2.79(-0.19%)
Feb 09, 2015 1496 1504 1476 1484 0 -19.33(-1.29%)
Feb 06, 2015 1492 1524 1484 1503 0 +21.42(+1.45%)
Feb 05, 2015 1449 1486 1445 1482 0 +39.51(+2.74%)
Feb 04, 2015 1450 1463 1435 1442 0 -14.91(-1.02%)
Feb 03, 2015 1422 1466 1418 1457 0 +44.55(+3.15%)
Feb 02, 2015 1378 1417 1369 1412 0 +41.57(+3.03%)
Jan 30, 2015 1377 1397 1359 1371 0 -20.01(-1.44%)
Jan 29, 2015 1381 1397 1363 1391 0 +10.84(+0.79%)
Jan 28, 2015 1416 1431 1371 1380 0 -41.07(-2.89%)
Jan 27, 2015 1418 1437 1406 1421 0 -16.79(-1.17%)
Jan 26, 2015 1428 1448 1408 1438 0 +7.17(+0.50%)
Jan 23, 2015 1442 1454 1418 1431 0 -11.14(-0.77%)
Jan 22, 2015 1418 1449 1408 1442 0 +41.48(+2.96%)
Jan 21, 2015 1399 1420 1389 1400 0 -0.05(-0.00%)
Jan 20, 2015 1413 1422 1387 1400 0 -10.44(-0.74%)
Jan 16, 2015 1380 1417 1377 1411 0 +27.72(+2.00%)
Jan 15, 2015 1386 1394 1376 1383 0 -19.50(-1.39%)
Jan 14, 2015 1399 1413 1374 1403 0 -14.55(-1.03%)
Jan 13, 2015 1417 1417 1417 1417 0 -1.04(-0.07%)
Jan 12, 2015 1434 1442 1408 1418 0 -15.74(-1.10%)
Jan 09, 2015 1478 1482 1425 1434 0 -46.13(-3.12%)
Jan 08, 2015 1482 1495 1464 1480 0 +13.04(+0.89%)
Jan 07, 2015 1472 1486 1451 1467 0 +3.22(+0.22%)
Jan 06, 2015 1503 1510 1456 1464 0 -39.37(-2.62%)
Jan 05, 2015 1539 1545 1497 1503 0 -45.60(-2.94%)
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