Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Midwest Banks Sector (CIX: MSECTOR414 )

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 (%)
May 31, 2018 2845 2867 2822 2848 0 -6.39(-0.22%)
May 30, 2018 2831 2864 2810 2854 0 +50.92(+1.82%)
May 29, 2018 2865 2876 2784 2803 0 -93.36(-3.22%)
May 25, 2018 2897 2897 2897 2897 0 -15.18(-0.52%)
May 24, 2018 2902 2920 2869 2912 0 -2.38(-0.08%)
May 23, 2018 2921 2935 2888 2914 0 -20.82(-0.71%)
May 22, 2018 2916 2964 2908 2935 0 +28.14(+0.97%)
May 21, 2018 2905 2933 2890 2907 0 -3.90(-0.13%)
May 18, 2018 2942 2947 2904 2911 0 -34.53(-1.17%)
May 17, 2018 2926 2954 2908 2945 0 +13.81(+0.47%)
May 16, 2018 2924 2948 2912 2932 0 +2.61(+0.09%)
May 15, 2018 2920 2951 2911 2929 0 +3.15(+0.11%)
May 14, 2018 2947 2952 2916 2926 0 -13.14(-0.45%)
May 11, 2018 2936 2958 2923 2939 0 +10.77(+0.37%)
May 10, 2018 2910 2940 2892 2928 0 +18.25(+0.63%)
May 09, 2018 2886 2927 2874 2910 0 +31.43(+1.09%)
May 08, 2018 2864 2904 2852 2878 0 +14.03(+0.49%)
May 07, 2018 2866 2879 2842 2864 0 +6.81(+0.24%)
May 04, 2018 2814 2879 2794 2858 0 +27.79(+0.98%)
May 03, 2018 2835 2851 2786 2830 0 -15.01(-0.53%)
May 02, 2018 2872 2888 2835 2845 0 -35.95(-1.25%)
May 01, 2018 2864 2890 2834 2881 0 +8.70(+0.30%)
Apr 30, 2018 2927 2940 2871 2872 0 -44.45(-1.52%)
Apr 27, 2018 2894 2929 2888 2917 0 +18.62(+0.64%)
Apr 26, 2018 2895 2924 2882 2898 0 -2.35(-0.08%)
Apr 25, 2018 2887 2926 2862 2900 0 +10.21(+0.35%)
Apr 24, 2018 2901 2938 2862 2890 0 +12.99(+0.45%)
Apr 23, 2018 2866 2892 2851 2877 0 +17.70(+0.62%)
Apr 20, 2018 2866 2890 2836 2859 0 +2.06(+0.07%)
Apr 19, 2018 2816 2866 2813 2857 0 +42.41(+1.51%)
Apr 18, 2018 2850 2867 2801 2815 0 -25.86(-0.91%)
Apr 17, 2018 2885 2896 2821 2841 0 -25.29(-0.88%)
Apr 16, 2018 2866 2879 2841 2866 0 +20.41(+0.72%)
Apr 13, 2018 2909 2912 2831 2846 0 -36.05(-1.25%)
Apr 12, 2018 2854 2898 2844 2882 0 +51.22(+1.81%)
Apr 11, 2018 2833 2853 2816 2830 0 -26.03(-0.91%)
Apr 10, 2018 2856 2874 2829 2856 0 +37.00(+1.31%)
Apr 09, 2018 2825 2878 2812 2820 0 +12.64(+0.45%)
Apr 06, 2018 2832 2848 2785 2807 0 -67.48(-2.35%)
Apr 05, 2018 2880 2895 2856 2874 0 +15.70(+0.55%)
Apr 04, 2018 2783 2869 2778 2859 0 +31.20(+1.10%)
Apr 03, 2018 2797 2835 2778 2827 0 +41.60(+1.49%)
Apr 02, 2018 2838 2850 2750 2786 0 -51.36(-1.81%)
Mar 29, 2018 2837 2837 2837 2837 0 +25.72(+0.91%)
Mar 28, 2018 2798 2834 2769 2811 0 +11.98(+0.43%)
Mar 27, 2018 2874 2884 2778 2800 0 -66.04(-2.30%)
Mar 26, 2018 2809 2873 2787 2866 0 +107.80(+3.91%)
Mar 23, 2018 2856 2868 2754 2758 0 -91.86(-3.22%)
Mar 22, 2018 2929 2940 2844 2850 0 -108.51(-3.67%)
Mar 21, 2018 2959 2992 2937 2958 0 +3.74(+0.13%)
Mar 20, 2018 2978 2993 2949 2954 0 -10.14(-0.34%)
Mar 19, 2018 2985 2993 2933 2965 0 -22.71(-0.76%)
Mar 16, 2018 2981 3019 2972 2987 0 +9.43(+0.32%)
Mar 15, 2018 2984 2994 2957 2978 0 +4.54(+0.15%)
Mar 14, 2018 3029 3035 2963 2973 0 -45.47(-1.51%)
Mar 13, 2018 3036 3039 3008 3019 0 -33.69(-1.10%)
Mar 12, 2018 3065 3080 3038 3052 0 -14.11(-0.46%)
Mar 09, 2018 3022 3071 3006 3067 0 +66.48(+2.22%)
Mar 08, 2018 3008 3019 2965 3000 0 -0.35(-0.01%)
Mar 07, 2018 2987 3014 2965 3000 0 -0.87(-0.03%)
Mar 06, 2018 2988 3007 2950 3001 0 +23.58(+0.79%)
Mar 05, 2018 2917 2990 2901 2978 0 +35.44(+1.20%)
Mar 02, 2018 2897 2949 2867 2942 0 +23.71(+0.81%)
Mar 01, 2018 2957 2978 2899 2919 0 -37.83(-1.28%)
Feb 28, 2018 3009 3029 2955 2956 0 -37.88(-1.27%)
Feb 27, 2018 3033 3062 2993 2994 0 -41.42(-1.36%)
Feb 26, 2018 3024 3040 2988 3036 0 +23.03(+0.76%)
Feb 23, 2018 2966 3014 2960 3013 0 +58.89(+1.99%)
Feb 22, 2018 2974 2979 2947 2954 0 -45.68(-1.52%)
Feb 21, 2018 2985 3040 2974 2999 0 +18.87(+0.63%)
Feb 20, 2018 2996 3028 2968 2981 0 -23.88(-0.79%)
Feb 16, 2018 3004 3004 3004 3004 0 +18.05(+0.60%)
Feb 15, 2018 3001 3019 2975 2986 0 +0.20(+0.01%)
Feb 14, 2018 2906 2992 2897 2986 0 +72.42(+2.49%)
Feb 13, 2018 2893 2925 2885 2914 0 +9.73(+0.34%)
Feb 12, 2018 2900 2936 2871 2904 0 +20.64(+0.72%)
Feb 09, 2018 2867 2904 2791 2883 0 +57.52(+2.04%)
Feb 08, 2018 2851 2942 2824 2826 0 -111.99(-3.81%)
Feb 07, 2018 2914 2978 2906 2938 0 +14.23(+0.49%)
Feb 06, 2018 2872 2950 2818 2924 0 -21.85(-0.74%)
Feb 05, 2018 3002 3039 2902 2945 0 -88.69(-2.92%)
Feb 02, 2018 3063 3095 3032 3034 0 -38.22(-1.24%)
Feb 01, 2018 3031 3070 3020 3072 0 +32.82(+1.08%)
Jan 31, 2018 3046 3073 3029 3040 0 -5.42(-0.18%)
Jan 30, 2018 3053 3074 3037 3045 0 -26.49(-0.86%)
Jan 29, 2018 3073 3101 3063 3071 0 -4.71(-0.15%)
Jan 26, 2018 3061 3081 3038 3076 0 +16.35(+0.53%)
Jan 25, 2018 3086 3095 3045 3060 0 -12.65(-0.41%)
Jan 24, 2018 3070 3097 3048 3072 0 +16.03(+0.52%)
Jan 23, 2018 3045 3079 3024 3056 0 -2.04(-0.07%)
Jan 22, 2018 3032 3063 3019 3058 0 +26.78(+0.88%)
Jan 19, 2018 3010 3036 2994 3032 0 +30.39(+1.01%)
Jan 18, 2018 3033 3045 2996 3001 0 -23.95(-0.79%)
Jan 17, 2018 3040 3049 2979 3025 0 -10.21(-0.34%)
Jan 16, 2018 3059 3076 3020 3035 0 -3.64(-0.12%)
Jan 12, 2018 3039 3039 3039 3039 0 +23.74(+0.79%)
Jan 11, 2018 2998 3019 2983 3015 0 +29.40(+0.98%)
Jan 10, 2018 2976 3014 2971 2986 0 +30.20(+1.02%)
Jan 09, 2018 2931 2982 2925 2956 0 +32.95(+1.13%)
Jan 08, 2018 2911 2931 2903 2923 0 +4.15(+0.14%)
Jan 05, 2018 2919 2927 2895 2919 0 +17.33(+0.60%)
Jan 04, 2018 2893 2930 2883 2901 0 +22.22(+0.77%)
Jan 03, 2018 2863 2893 2851 2879 0 +15.66(+0.55%)
Jan 02, 2018 2896 2883 2848 2863 0 +9.31(+0.33%)
Dec 29, 2017 2854 2854 2854 2854 0 -23.09(-0.80%)
Dec 28, 2017 2870 2882 2856 2877 0 +6.44(+0.22%)
Dec 27, 2017 2874 2881 2863 2871 0 -1.22(-0.04%)
Dec 26, 2017 2890 2906 2861 2872 0 -20.25(-0.70%)
Dec 22, 2017 2912 2917 2875 2892 0 -9.82(-0.34%)
Dec 21, 2017 2894 2917 2878 2902 0 +26.78(+0.93%)
Dec 20, 2017 2910 2918 2862 2875 0 -9.83(-0.34%)
Dec 19, 2017 2911 2918 2880 2885 0 -9.76(-0.34%)
Dec 18, 2017 2895 2919 2879 2895 0 +22.74(+0.79%)
Dec 15, 2017 2850 2898 2834 2872 0 +35.38(+1.25%)
Dec 14, 2017 2874 2880 2828 2837 0 -26.72(-0.93%)
Dec 13, 2017 2902 2919 2860 2864 0 -39.55(-1.36%)
Dec 12, 2017 2895 2923 2866 2903 0 +18.82(+0.65%)
Dec 11, 2017 2893 2912 2874 2884 0 -13.64(-0.47%)
Dec 08, 2017 2900 2913 2863 2898 0 +11.54(+0.40%)
Dec 07, 2017 2871 2901 2848 2886 0 +15.68(+0.55%)
Dec 06, 2017 2879 2901 2861 2871 0 -12.50(-0.43%)
Dec 05, 2017 2936 2946 2875 2883 0 -49.27(-1.68%)
Dec 04, 2017 2937 2972 2925 2932 0 +41.68(+1.44%)
Dec 01, 2017 2900 2915 2846 2891 0 -3.31(-0.11%)
Nov 30, 2017 2912 2946 2881 2894 0 -2.70(-0.09%)
Nov 29, 2017 2826 2913 2821 2897 0 +89.66(+3.19%)
Nov 28, 2017 2736 2811 2729 2807 0 +75.81(+2.78%)
Nov 27, 2017 2732 2748 2722 2731 0 +0.78(+0.03%)
Nov 24, 2017 2751 2755 2723 2731 0 -12.63(-0.46%)
Nov 22, 2017 2748 2762 2738 2743 0 -3.52(-0.13%)
Nov 21, 2017 2756 2762 2732 2747 0 -0.13(-0.00%)
Nov 20, 2017 2743 2753 2728 2747 0 +11.28(+0.41%)
Nov 17, 2017 2712 2747 2706 2736 0 +9.63(+0.35%)
Nov 16, 2017 2743 2756 2720 2726 0 -5.18(-0.19%)
Nov 15, 2017 2704 2746 2692 2731 0 +3.96(+0.15%)
Nov 14, 2017 2694 2732 2690 2727 0 +19.19(+0.71%)
Nov 13, 2017 2673 2715 2659 2708 0 +21.37(+0.80%)
Nov 10, 2017 2707 2727 2680 2687 0 -15.71(-0.58%)
Nov 09, 2017 2713 2732 2680 2702 0 -27.45(-1.01%)
Nov 08, 2017 2748 2760 2717 2730 0 -27.10(-0.98%)
Nov 07, 2017 2828 2838 2753 2757 0 -73.44(-2.59%)
Nov 06, 2017 2820 2840 2806 2830 0 +4.31(+0.15%)
Nov 03, 2017 2824 2837 2806 2826 0 -8.60(-0.30%)
Nov 02, 2017 2807 2846 2791 2835 0 +24.57(+0.87%)
Nov 01, 2017 2826 2839 2799 2810 0 -1.26(-0.04%)
Oct 31, 2017 2807 2839 2795 2811 0 +0.28(+0.01%)
Oct 30, 2017 2819 2836 2796 2811 0 -23.21(-0.82%)
Oct 27, 2017 2824 2842 2809 2834 0 +4.82(+0.17%)
Oct 26, 2017 2824 2846 2806 2829 0 +14.87(+0.53%)
Oct 25, 2017 2841 2852 2789 2814 0 -14.44(-0.51%)
Oct 24, 2017 2824 2848 2808 2829 0 +13.76(+0.49%)
Oct 23, 2017 2826 2833 2804 2815 0 -9.23(-0.33%)
Oct 20, 2017 2825 2836 2805 2824 0 +31.07(+1.11%)
Oct 19, 2017 2759 2809 2748 2793 0 +17.56(+0.63%)
Oct 18, 2017 2788 2802 2732 2776 0 +7.63(+0.28%)
Oct 17, 2017 2797 2804 2762 2768 0 -24.05(-0.86%)
Oct 16, 2017 2784 2805 2773 2792 0 +9.43(+0.34%)
Oct 13, 2017 2777 2804 2756 2783 0 -2.75(-0.10%)
Oct 12, 2017 2799 2809 2778 2785 0 -13.04(-0.47%)
Oct 11, 2017 2797 2808 2776 2799 0 -4.38(-0.16%)
Oct 10, 2017 2785 2808 2777 2803 0 +22.86(+0.82%)
Oct 09, 2017 2798 2801 2771 2780 0 -12.81(-0.46%)
Oct 06, 2017 2791 2809 2771 2793 0 +9.60(+0.34%)
Oct 05, 2017 2753 2795 2740 2783 0 +35.08(+1.28%)
Oct 04, 2017 2765 2774 2744 2748 0 -23.37(-0.84%)
Oct 03, 2017 2774 2783 2743 2772 0 -3.05(-0.11%)
Oct 02, 2017 2762 2780 2741 2775 0 +4.34(+0.16%)
Sep 29, 2017 2759 2792 2746 2770 0 +10.66(+0.39%)
Sep 28, 2017 2761 2773 2732 2760 0 -10.94(-0.39%)
Sep 27, 2017 2759 2789 2741 2771 0 +43.35(+1.59%)
Sep 26, 2017 2722 2738 2707 2727 0 +8.59(+0.32%)
Sep 25, 2017 2715 2735 2699 2719 0 -4.29(-0.16%)
Sep 22, 2017 2714 2731 2697 2723 0 -3.66(-0.13%)
Sep 21, 2017 2714 2736 2705 2727 0 +10.78(+0.40%)
Sep 20, 2017 2693 2727 2669 2716 0 +23.78(+0.88%)
Sep 19, 2017 2667 2701 2655 2692 0 +28.92(+1.09%)
Sep 18, 2017 2637 2672 2629 2663 0 +34.92(+1.33%)
Sep 15, 2017 2612 2633 2599 2628 0 +9.56(+0.37%)
Sep 14, 2017 2638 2648 2610 2619 0 -19.24(-0.73%)
Sep 13, 2017 2617 2647 2601 2638 0 +10.19(+0.39%)
Sep 12, 2017 2599 2646 2592 2628 0 +42.27(+1.63%)
Sep 11, 2017 2564 2597 2556 2585 0 +50.70(+2.00%)
Sep 08, 2017 2516 2556 2510 2535 0 +17.14(+0.68%)
Sep 07, 2017 2569 2575 2498 2518 0 -51.66(-2.01%)
Sep 06, 2017 2577 2588 2555 2569 0 +5.09(+0.20%)
Sep 05, 2017 2605 2610 2555 2564 0 -56.08(-2.14%)
Sep 01, 2017 2605 2636 2598 2620 0 +21.14(+0.81%)
Aug 31, 2017 2620 2627 2593 2599 0 -10.43(-0.40%)
Aug 30, 2017 2605 2622 2599 2609 0 +5.07(+0.19%)
Aug 29, 2017 2596 2614 2583 2604 0 -21.70(-0.83%)
Aug 28, 2017 2644 2652 2614 2626 0 -12.64(-0.48%)
Aug 25, 2017 2638 2658 2631 2639 0 +7.80(+0.30%)
Aug 24, 2017 2632 2642 2618 2631 0 +9.36(+0.36%)
Aug 23, 2017 2606 2637 2601 2622 0 -1.56(-0.06%)
Aug 22, 2017 2610 2630 2603 2623 0 +21.23(+0.82%)
Aug 21, 2017 2605 2615 2588 2602 0 -4.48(-0.17%)
Aug 18, 2017 2595 2624 2586 2606 0 +1.08(+0.04%)
Aug 17, 2017 2658 2666 2602 2605 0 -61.91(-2.32%)
Aug 16, 2017 2675 2691 2654 2667 0 -3.96(-0.15%)
Aug 15, 2017 2682 2700 2664 2671 0 +5.36(+0.20%)
Aug 14, 2017 2637 2675 2634 2666 0 +49.03(+1.87%)
Aug 11, 2017 2644 2654 2605 2617 0 -19.29(-0.73%)
Aug 10, 2017 2671 2679 2632 2636 0 -52.62(-1.96%)
Aug 09, 2017 2679 2700 2666 2689 0 -11.10(-0.41%)
Aug 08, 2017 2684 2732 2676 2700 0 +10.44(+0.39%)
Aug 07, 2017 2699 2705 2677 2689 0 -8.98(-0.33%)
Aug 04, 2017 2693 2721 2680 2698 0 +24.85(+0.93%)
Aug 03, 2017 2682 2690 2663 2673 0 -14.93(-0.56%)
Aug 02, 2017 2685 2698 2670 2688 0 -1.88(-0.07%)
Aug 01, 2017 2692 2701 2668 2690 0 +11.64(+0.43%)
Jul 31, 2017 2670 2698 2665 2679 0 +13.89(+0.52%)
Jul 28, 2017 2661 2679 2641 2665 0 +2.73(+0.10%)
Jul 27, 2017 2666 2678 2638 2662 0 -2.12(-0.08%)
Jul 26, 2017 2708 2720 2655 2664 0 -41.37(-1.53%)
Jul 25, 2017 2718 2735 2698 2706 0 +24.38(+0.91%)
Jul 24, 2017 2655 2693 2650 2681 0 +26.25(+0.99%)
Jul 21, 2017 2667 2688 2632 2655 0 -17.46(-0.65%)
Jul 20, 2017 2683 2702 2660 2672 0 -2.41(-0.09%)
Jul 19, 2017 2687 2714 2653 2675 0 -14.53(-0.54%)
Jul 18, 2017 2687 2704 2672 2689 0 -21.49(-0.79%)
Jul 17, 2017 2708 2722 2689 2711 0 +0.06(+0.00%)
Jul 14, 2017 2697 2722 2675 2711 0 -13.40(-0.49%)
Jul 13, 2017 2717 2728 2702 2724 0 +12.67(+0.47%)
Jul 12, 2017 2703 2724 2692 2711 0 +2.43(+0.09%)
Jul 11, 2017 2725 2733 2696 2709 0 -16.89(-0.62%)
Jul 10, 2017 2724 2741 2710 2726 0 -7.39(-0.27%)
Jul 07, 2017 2729 2743 2710 2733 0 +15.40(+0.57%)
Jul 06, 2017 2742 2757 2714 2718 0 -25.78(-0.94%)
Jul 05, 2017 2748 2759 2720 2744 0 +2.33(+0.08%)
Jul 03, 2017 2713 2762 2707 2741 0 +43.45(+1.61%)
Jun 30, 2017 2708 2719 2684 2698 0 +3.33(+0.12%)
Jun 29, 2017 2731 2751 2674 2695 0 +14.79(+0.55%)
Jun 28, 2017 2662 2696 2656 2680 0 +30.72(+1.16%)
Jun 27, 2017 2640 2672 2629 2649 0 +20.92(+0.80%)
Jun 26, 2017 2623 2649 2609 2628 0 +11.32(+0.43%)
Jun 23, 2017 2649 2655 2605 2617 0 -22.32(-0.85%)
Jun 22, 2017 2658 2667 2625 2639 0 -25.00(-0.94%)
Jun 21, 2017 2694 2697 2658 2664 0 -22.50(-0.84%)
Jun 20, 2017 2697 2710 2679 2687 0 -18.95(-0.70%)
Jun 19, 2017 2705 2726 2696 2706 0 +12.38(+0.46%)
Jun 16, 2017 2692 2710 2672 2693 0 -5.70(-0.21%)
Jun 15, 2017 2695 2723 2683 2699 0 -13.98(-0.52%)
Jun 14, 2017 2685 2719 2658 2713 0 +2.93(+0.11%)
Jun 13, 2017 2713 2729 2695 2710 0 +9.99(+0.37%)
Jun 12, 2017 2703 2734 2681 2700 0 +0.47(+0.02%)
Jun 09, 2017 2651 2709 2645 2700 0 +65.73(+2.50%)
Jun 08, 2017 2610 2661 2583 2634 0 +43.22(+1.67%)
Jun 07, 2017 2578 2603 2568 2591 0 +22.05(+0.86%)
Jun 06, 2017 2568 2584 2552 2569 0 -20.89(-0.81%)
Jun 05, 2017 2593 2619 2580 2589 0 +0.09(+0.00%)
Jun 02, 2017 2582 2613 2568 2589 0 -14.61(-0.56%)
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.