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 (%)
Sep 30, 2011 1049 1078 1041 1046 0 -28.49(-2.65%)
Sep 29, 2011 1049 1079 1041 1075 0 +39.06(+3.77%)
Sep 28, 2011 1050 1087 1034 1036 0 -43.96(-4.07%)
Sep 27, 2011 1074 1105 1067 1080 0 +12.84(+1.20%)
Sep 26, 2011 1027 1069 1031 1067 0 +30.52(+2.94%)
Sep 23, 2011 1004 1044 1015 1036 0 +14.42(+1.41%)
Sep 22, 2011 991.63 1036 997.26 1022 0 -8.23(-0.80%)
Sep 21, 2011 1059 1088 1028 1030 0 -52.67(-4.86%)
Sep 20, 2011 1086 1113 1082 1083 0 -13.20(-1.20%)
Sep 19, 2011 1083 1114 1088 1096 0 -29.26(-2.60%)
Sep 16, 2011 1136 1145 1112 1125 0 -9.15(-0.81%)
Sep 15, 2011 1130 1139 1110 1135 0 +14.13(+1.26%)
Sep 14, 2011 1111 1132 1093 1120 0 +18.17(+1.65%)
Sep 13, 2011 1093 1119 1084 1102 0 +13.28(+1.22%)
Sep 12, 2011 1054 1094 1051 1089 0 +21.37(+2.00%)
Sep 09, 2011 1072 1103 1060 1068 0 -33.32(-3.03%)
Sep 08, 2011 1120 1131 1096 1101 0 -28.31(-2.51%)
Sep 07, 2011 1079 1132 1090 1129 0 +49.20(+4.56%)
Sep 06, 2011 1033 1087 1049 1080 0 -2.16(-0.20%)
Sep 02, 2011 1082 1082 1082 0 -43.37(-3.85%)
Sep 01, 2011 1143 1175 1122 1126 0 -41.60(-3.56%)
Aug 31, 2011 1143 1177 1150 1167 0 +7.22(+0.62%)
Aug 30, 2011 1140 1171 1138 1160 0 -6.41(-0.55%)
Aug 29, 2011 1117 1168 1127 1166 0 +44.60(+3.98%)
Aug 26, 2011 1077 1130 1079 1122 0 +17.77(+1.61%)
Aug 25, 2011 1143 1167 1092 1104 0 -25.06(-2.22%)
Aug 24, 2011 1080 1137 1094 1129 0 +24.68(+2.23%)
Aug 23, 2011 1047 1106 1047 1104 0 +47.97(+4.54%)
Aug 22, 2011 1059 1086 1048 1056 0 +3.79(+0.36%)
Aug 19, 2011 1040 1089 1049 1053 0 -22.52(-2.09%)
Aug 18, 2011 1089 1106 1065 1075 0 -51.39(-4.56%)
Aug 17, 2011 1110 1142 1117 1126 0 +5.54(+0.49%)
Aug 16, 2011 1110 1143 1107 1121 0 -44.31(-3.80%)
Aug 15, 2011 1160 1188 1137 1165 0 +38.93(+3.46%)
Aug 12, 2011 1092 1167 1120 1126 0 -22.37(-1.95%)
Aug 11, 2011 1037 1161 1088 1149 0 +56.85(+5.21%)
Aug 10, 2011 1093 1157 1088 1092 0 -77.75(-6.65%)
Aug 09, 2011 1140 1174 1082 1170 0 +71.28(+6.49%)
Aug 08, 2011 1098 1189 1096 1098 0 -88.34(-7.44%)
Aug 05, 2011 1213 1225 1177 1187 0 -18.48(-1.53%)
Aug 04, 2011 1175 1248 1204 1205 0 -45.28(-3.62%)
Aug 03, 2011 1176 1255 1220 1250 0 +10.79(+0.87%)
Aug 02, 2011 1189 1268 1239 1240 0 -20.26(-1.61%)
Aug 01, 2011 1207 1278 1249 1260 0 -1.13(-0.09%)
Jul 29, 2011 1188 1268 1242 1261 0 +3.63(+0.29%)
Jul 28, 2011 1196 1272 1247 1257 0 +0.04(+0.00%)
Jul 27, 2011 1265 1295 1254 1257 0 -27.82(-2.16%)
Jul 26, 2011 1283 1304 1280 1285 0 -13.06(-1.01%)
Jul 25, 2011 1274 1308 1282 1298 0 -8.24(-0.63%)
Jul 22, 2011 1285 1323 1294 1306 0 -12.90(-0.98%)
Jul 21, 2011 1301 1324 1297 1319 0 +25.95(+2.01%)
Jul 20, 2011 1275 1304 1283 1293 0 +3.87(+0.30%)
Jul 19, 2011 1254 1292 1265 1290 0 +22.20(+1.75%)
Jul 18, 2011 1259 1284 1259 1267 0 -15.25(-1.19%)
Jul 15, 2011 1270 1296 1272 1283 0 -1.05(-0.08%)
Jul 14, 2011 1290 1314 1278 1284 0 -23.14(-1.77%)
Jul 13, 2011 1285 1321 1296 1307 0 +8.91(+0.69%)
Jul 12, 2011 1272 1314 1288 1298 0 +3.17(+0.24%)
Jul 11, 2011 1281 1308 1289 1295 0 -19.04(-1.45%)
Jul 08, 2011 1290 1323 1304 1314 0 -10.94(-0.83%)
Jul 07, 2011 1300 1332 1311 1325 0 +12.30(+0.94%)
Jul 06, 2011 1287 1316 1295 1312 0 +7.94(+0.61%)
Jul 05, 2011 1291 1316 1291 1304 0 -6.23(-0.48%)
Jul 01, 2011 1311 1311 1311 0 +17.64(+1.36%)
Jun 30, 2011 1273 1301 1280 1293 0 +7.10(+0.55%)
Jun 29, 2011 1254 1290 1265 1286 0 +15.43(+1.21%)
Jun 28, 2011 1248 1274 1253 1271 0 +6.59(+0.52%)
Jun 27, 2011 1237 1274 1242 1264 0 +16.19(+1.30%)
Jun 24, 2011 1237 1260 1239 1248 0 -1.99(-0.16%)
Jun 23, 2011 1231 1260 1233 1250 0 -11.91(-0.94%)
Jun 22, 2011 1252 1280 1258 1262 0 -14.31(-1.12%)
Jun 21, 2011 1259 1280 1261 1276 0 +11.39(+0.90%)
Jun 20, 2011 1256 1272 1251 1265 0 +7.03(+0.56%)
Jun 17, 2011 1243 1270 1248 1258 0 +7.10(+0.57%)
Jun 16, 2011 1220 1257 1229 1250 0 +18.49(+1.50%)
Jun 15, 2011 1226 1248 1226 1232 0 -14.26(-1.14%)
Jun 14, 2011 1224 1256 1236 1246 0 +12.41(+1.01%)
Jun 13, 2011 1210 1242 1219 1234 0 +6.08(+0.50%)
Jun 10, 2011 1217 1243 1216 1228 0 -13.01(-1.05%)
Jun 09, 2011 1222 1250 1229 1241 0 +6.14(+0.50%)
Jun 08, 2011 1214 1249 1229 1235 0 -6.73(-0.54%)
Jun 07, 2011 1227 1255 1237 1241 0 +2.03(+0.16%)
Jun 06, 2011 1222 1252 1229 1239 0 -19.58(-1.56%)
Jun 03, 2011 1245 1273 1253 1259 0 -41.42(-3.19%)
May 24, 2011 1293 1312 1291 1300 0 -3.23(-0.25%)
May 23, 2011 1292 1327 1299 1304 0 -20.00(-1.51%)
May 20, 2011 1328 1344 1322 1324 0 -16.69(-1.25%)
May 19, 2011 1327 1351 1331 1340 0 -0.02(-0.00%)
May 18, 2011 1316 1345 1325 1340 0 +7.46(+0.56%)
May 17, 2011 1301 1338 1315 1333 0 +9.20(+0.70%)
May 16, 2011 1296 1333 1311 1324 0 +0.72(+0.05%)
May 13, 2011 1333 1347 1317 1323 0 -21.32(-1.59%)
May 12, 2011 1310 1348 1313 1344 0 +11.95(+0.90%)
May 11, 2011 1326 1349 1327 1332 0 -15.33(-1.14%)
May 10, 2011 1316 1349 1329 1348 0 +14.48(+1.09%)
May 09, 2011 1314 1338 1323 1333 0 +1.33(+0.10%)
May 06, 2011 1338 1358 1328 1332 0 -4.05(-0.30%)
May 05, 2011 1324 1350 1327 1336 0 -11.04(-0.82%)
May 04, 2011 1348 1363 1339 1347 0 -13.14(-0.97%)
May 03, 2011 1340 1367 1346 1360 0 +5.74(+0.42%)
May 02, 2011 1354 1368 1348 1354 0 -6.95(-0.51%)
Apr 29, 2011 1355 1369 1351 1361 0 -1.59(-0.12%)
Apr 28, 2011 1347 1368 1350 1363 0 +4.03(+0.30%)
Apr 27, 2011 1336 1366 1334 1359 0 +10.52(+0.78%)
Apr 26, 2011 1313 1354 1316 1348 0 +27.07(+2.05%)
Apr 25, 2011 1318 1328 1311 1321 0 +3.40(+0.26%)
Apr 21, 2011 1312 1324 1305 1318 0 +5.56(+0.42%)
Apr 20, 2011 1304 1319 1299 1312 0 +13.83(+1.07%)
Apr 19, 2011 1311 1317 1294 1298 0 -7.22(-0.55%)
Apr 18, 2011 1299 1320 1297 1306 0 -15.37(-1.16%)
Apr 15, 2011 1303 1325 1304 1321 0 +10.56(+0.81%)
Apr 14, 2011 1295 1315 1293 1310 0 +5.11(+0.39%)
Apr 13, 2011 1316 1328 1300 1305 0 -10.49(-0.80%)
Apr 12, 2011 1319 1330 1313 1316 0 -10.00(-0.75%)
Apr 11, 2011 1317 1336 1317 1326 0 -0.19(-0.01%)
Apr 08, 2011 1335 1347 1322 1326 0 -12.90(-0.96%)
Apr 07, 2011 1340 1355 1334 1339 0 -9.96(-0.74%)
Apr 06, 2011 1322 1351 1327 1349 0 +19.58(+1.47%)
Apr 05, 2011 1322 1340 1324 1329 0 -5.26(-0.39%)
Apr 04, 2011 1325 1342 1325 1334 0 +1.90(+0.14%)
Apr 01, 2011 1316 1336 1315 1333 0 +13.61(+1.03%)
Mar 31, 2011 1295 1323 1302 1319 0 +8.33(+0.64%)
Mar 30, 2011 1297 1315 1296 1311 0 +13.66(+1.05%)
Mar 29, 2011 1281 1303 1285 1297 0 +7.97(+0.62%)
Mar 28, 2011 1291 1304 1285 1289 0 -5.41(-0.42%)
Mar 25, 2011 1284 1312 1284 1294 0 +5.47(+0.42%)
Mar 24, 2011 1290 1300 1279 1289 0 -4.88(-0.38%)
Mar 23, 2011 1291 1305 1280 1294 0 -8.04(-0.62%)
Mar 22, 2011 1305 1318 1298 1302 0 -9.90(-0.75%)
Mar 21, 2011 1304 1319 1294 1312 0 +18.30(+1.41%)
Mar 18, 2011 1293 1306 1284 1293 0 +12.23(+0.95%)
Mar 17, 2011 1294 1299 1271 1281 0 +2.79(+0.22%)
Mar 16, 2011 1286 1297 1274 1278 0 -9.71(-0.75%)
Mar 15, 2011 1269 1301 1266 1288 0 -8.44(-0.65%)
Mar 14, 2011 1295 1305 1284 1297 0 -7.63(-0.59%)
Mar 11, 2011 1300 1312 1291 1304 0 +1.91(+0.15%)
Mar 10, 2011 1315 1318 1295 1302 0 -27.45(-2.06%)
Mar 09, 2011 1328 1340 1319 1330 0 -2.14(-0.16%)
Mar 08, 2011 1300 1335 1297 1332 0 +34.38(+2.65%)
Mar 07, 2011 1312 1321 1291 1298 0 -10.69(-0.82%)
Mar 04, 2011 1320 1324 1297 1308 0 -12.77(-0.97%)
Mar 03, 2011 1311 1329 1308 1321 0 +20.62(+1.59%)
Mar 02, 2011 1284 1312 1290 1300 0 -1.02(-0.08%)
Mar 01, 2011 1296 1321 1295 1301 0 -13.34(-1.01%)
Feb 28, 2011 1306 1331 1307 1315 0 -3.38(-0.26%)
Feb 25, 2011 1278 1320 1289 1318 0 +26.77(+2.07%)
Feb 24, 2011 1278 1307 1281 1291 0 -6.16(-0.47%)
Feb 23, 2011 1304 1320 1292 1298 0 -13.49(-1.03%)
Feb 22, 2011 1309 1336 1306 1311 0 -26.43(-1.98%)
Feb 18, 2011 1337 1337 1337 0 +11.05(+0.83%)
Feb 17, 2011 1305 1334 1315 1326 0 -2.25(-0.17%)
Feb 16, 2011 1306 1336 1316 1329 0 +7.45(+0.56%)
Feb 15, 2011 1311 1337 1316 1321 0 -9.57(-0.72%)
Feb 14, 2011 1317 1341 1320 1331 0 -2.54(-0.19%)
Feb 11, 2011 1301 1341 1309 1333 0 +16.13(+1.22%)
Feb 10, 2011 1300 1329 1310 1317 0 -5.05(-0.38%)
Feb 09, 2011 1306 1338 1315 1322 0 -9.18(-0.69%)
Feb 08, 2011 1311 1338 1317 1331 0 +4.55(+0.34%)
Feb 07, 2011 1305 1334 1311 1327 0 +11.98(+0.91%)
Feb 04, 2011 1290 1321 1302 1315 0 -0.65(-0.05%)
Feb 03, 2011 1303 1325 1300 1316 0 +0.09(+0.01%)
Feb 02, 2011 1307 1335 1311 1315 0 -16.50(-1.24%)
Feb 01, 2011 1294 1339 1310 1332 0 +25.87(+1.98%)
Jan 31, 2011 1312 1325 1297 1306 0 +1.33(+0.10%)
Jan 28, 2011 1311 1338 1298 1305 0 -25.60(-1.92%)
Jan 27, 2011 1308 1345 1312 1330 0 +5.48(+0.41%)
Jan 26, 2011 1333 1361 1313 1325 0 -23.33(-1.73%)
Jan 25, 2011 1320 1352 1329 1348 0 +6.99(+0.52%)
Jan 24, 2011 1326 1354 1333 1341 0 -0.71(-0.05%)
Jan 21, 2011 1338 1360 1333 1342 0 +3.67(+0.27%)
Jan 20, 2011 1325 1359 1330 1338 0 -10.65(-0.79%)
Jan 19, 2011 1361 1382 1344 1349 0 -29.23(-2.12%)
Jan 18, 2011 1342 1383 1350 1378 0 +20.87(+1.54%)
Jan 14, 2011 1357 1357 1357 0 +37.98(+2.88%)
Jan 13, 2011 1302 1334 1310 1319 0 -3.94(-0.30%)
Jan 12, 2011 1310 1332 1308 1323 0 +10.77(+0.82%)
Jan 11, 2011 1294 1322 1301 1312 0 +6.95(+0.53%)
Jan 10, 2011 1271 1313 1272 1305 0 +13.13(+1.02%)
Jan 07, 2011 1305 1332 1285 1292 0 -27.04(-2.05%)
Jan 06, 2011 1315 1338 1314 1319 0 -8.42(-0.63%)
Jan 05, 2011 1292 1333 1304 1328 0 +16.91(+1.29%)
Jan 04, 2011 1317 1337 1297 1311 0 -21.24(-1.59%)
Jan 03, 2011 1301 1342 1304 1332 0 +29.05(+2.23%)
Dec 31, 2010 1297 1320 1300 1303 0 -13.61(-1.03%)
Dec 30, 2010 1303 1326 1309 1317 0 -3.08(-0.23%)
Dec 29, 2010 1310 1331 1317 1320 0 -5.57(-0.42%)
Dec 28, 2010 1311 1332 1314 1325 0 +2.67(+0.20%)
Dec 27, 2010 1298 1325 1301 1323 0 +9.29(+0.71%)
Dec 23, 2010 1307 1329 1309 1313 0 -11.03(-0.83%)
Dec 22, 2010 1289 1331 1298 1324 0 +21.26(+1.63%)
Dec 21, 2010 1275 1308 1285 1303 0 +18.41(+1.43%)
Dec 20, 2010 1258 1295 1275 1285 0 +6.72(+0.53%)
Dec 17, 2010 1269 1288 1265 1278 0 +0.15(+0.01%)
Dec 16, 2010 1263 1295 1267 1278 0 +4.43(+0.35%)
Dec 15, 2010 1266 1293 1267 1273 0 -6.79(-0.53%)
Dec 14, 2010 1262 1291 1268 1280 0 +6.62(+0.52%)
Dec 10, 2010 1253 1276 1254 1274 0 +9.95(+0.79%)
Dec 09, 2010 1247 1270 1249 1264 0 +10.97(+0.88%)
Dec 08, 2010 1222 1258 1233 1253 0 +16.88(+1.37%)
Dec 07, 2010 1225 1248 1226 1236 0 +9.81(+0.80%)
Dec 06, 2010 1203 1231 1210 1226 0 +5.07(+0.42%)
Dec 03, 2010 1210 1225 1195 1221 0 +5.68(+0.47%)
Dec 02, 2010 1192 1220 1186 1215 0 +13.92(+1.16%)
Dec 01, 2010 1185 1204 1177 1201 0 +33.52(+2.87%)
Nov 30, 2010 1172 1179 1157 1168 0 -13.88(-1.17%)
Nov 29, 2010 1169 1186 1160 1182 0 +7.86(+0.67%)
Nov 26, 2010 1182 1192 1172 1174 0 -18.01(-1.51%)
Nov 24, 2010 1184 1192 1192 1192 0 +15.50(+1.32%)
Nov 23, 2010 1171 1188 1166 1176 0 -5.64(-0.48%)
Nov 22, 2010 1184 1190 1166 1182 0 -7.23(-0.61%)
Nov 19, 2010 1189 1195 1176 1189 0 -2.95(-0.25%)
Nov 18, 2010 1190 1202 1180 1192 0 +13.96(+1.18%)
Nov 17, 2010 1188 1194 1172 1178 0 -9.17(-0.77%)
Nov 16, 2010 1198 1203 1175 1187 0 -18.09(-1.50%)
Nov 15, 2010 1198 1217 1192 1205 0 +11.13(+0.93%)
Nov 12, 2010 1204 1212 1190 1194 0 -18.44(-1.52%)
Nov 11, 2010 1207 1220 1199 1213 0 -7.45(-0.61%)
Nov 10, 2010 1189 1223 1195 1220 0 +17.74(+1.48%)
Nov 09, 2010 1201 1222 1197 1202 0 -10.93(-0.90%)
Nov 08, 2010 1203 1228 1203 1213 0 -9.54(-0.78%)
Nov 05, 2010 1197 1245 1199 1223 0 +14.58(+1.21%)
Nov 04, 2010 1161 1212 1171 1208 0 +41.64(+3.57%)
Nov 03, 2010 1134 1170 1148 1167 0 +13.95(+1.21%)
Nov 02, 2010 1117 1159 1136 1153 0 +21.27(+1.88%)
Nov 01, 2010 1127 1152 1117 1132 0 -13.89(-1.21%)
Oct 29, 2010 1126 1155 1136 1145 0 +1.38(+0.12%)
Oct 28, 2010 1139 1158 1138 1144 0 -1.43(-0.12%)
Oct 27, 2010 1111 1156 1125 1145 0 +7.36(+0.65%)
Oct 25, 2010 1143 1162 1133 1138 0 -14.50(-1.26%)
Oct 22, 2010 1134 1159 1137 1153 0 +8.08(+0.71%)
Oct 21, 2010 1136 1167 1135 1145 0 -5.99(-0.52%)
Oct 20, 2010 1135 1159 1138 1150 0 +2.74(+0.24%)
Oct 19, 2010 1129 1170 1139 1148 0 -13.31(-1.15%)
Oct 18, 2010 1120 1163 1136 1161 0 +23.91(+2.10%)
Oct 15, 2010 1148 1161 1129 1137 0 -10.56(-0.92%)
Oct 14, 2010 1146 1171 1135 1148 0 -18.82(-1.61%)
Oct 13, 2010 1144 1181 1146 1167 0 +13.63(+1.18%)
Oct 12, 2010 1130 1159 1139 1153 0 +10.09(+0.88%)
Oct 11, 2010 1137 1151 1138 1143 0 -6.52(-0.57%)
Oct 08, 2010 1132 1155 1137 1149 0 +3.64(+0.32%)
Oct 07, 2010 1147 1161 1140 1146 0 -5.95(-0.52%)
Oct 06, 2010 1142 1159 1143 1152 0 -1.85(-0.16%)
Oct 05, 2010 1116 1159 1125 1154 0 +28.47(+2.53%)
Oct 04, 2010 1121 1141 1118 1125 0 -13.58(-1.19%)
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