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 (%)
Jul 31, 2019 2872 2894 2847 2859 0 -10.67(-0.37%)
Jul 30, 2019 2840 2874 2833 2869 0 +11.61(+0.41%)
Jul 29, 2019 2872 2893 2853 2858 0 -22.16(-0.77%)
Jul 26, 2019 2843 2888 2834 2880 0 +38.86(+1.37%)
Jul 25, 2019 2852 2872 2826 2841 0 -5.83(-0.20%)
Jul 24, 2019 2790 2858 2787 2847 0 +48.82(+1.74%)
Jul 23, 2019 2758 2803 2749 2798 0 +48.28(+1.76%)
Jul 22, 2019 2745 2762 2729 2750 0 +2.74(+0.10%)
Jul 19, 2019 2734 2770 2724 2747 0 +8.66(+0.32%)
Jul 18, 2019 2705 2752 2695 2738 0 +36.34(+1.34%)
Jul 17, 2019 2677 2726 2654 2702 0 +16.24(+0.60%)
Jul 16, 2019 2694 2703 2672 2686 0 -4.47(-0.17%)
Jul 15, 2019 2727 2731 2680 2690 0 -34.61(-1.27%)
Jul 12, 2019 2726 2735 2704 2725 0 +8.54(+0.31%)
Jul 11, 2019 2702 2723 2686 2716 0 +20.26(+0.75%)
Jul 10, 2019 2722 2728 2687 2696 0 -23.47(-0.86%)
Jul 09, 2019 2690 2722 2685 2719 0 +13.07(+0.48%)
Jul 08, 2019 2723 2736 2693 2706 0 -35.33(-1.29%)
Jul 05, 2019 2733 2756 2722 2742 0 +25.16(+0.93%)
Jul 03, 2019 2702 2721 2692 2717 0 +23.61(+0.88%)
Jul 02, 2019 2705 2722 2676 2693 0 -22.39(-0.82%)
Jul 01, 2019 2714 2734 2698 2715 0 +27.17(+1.01%)
Jun 28, 2019 2675 2705 2656 2688 0 +34.89(+1.31%)
Jun 27, 2019 2636 2667 2629 2653 0 +15.50(+0.59%)
Jun 26, 2019 2643 2665 2627 2638 0 +5.58(+0.21%)
Jun 25, 2019 2633 2644 2598 2632 0 -4.90(-0.19%)
Jun 24, 2019 2641 2668 2621 2637 0 -7.34(-0.28%)
Jun 21, 2019 2638 2666 2631 2644 0 +4.33(+0.16%)
Jun 20, 2019 2648 2658 2595 2640 0 +6.35(+0.24%)
Jun 19, 2019 2662 2693 2629 2634 0 -19.19(-0.72%)
Jun 18, 2019 2611 2668 2602 2653 0 +39.47(+1.51%)
Jun 17, 2019 2658 2672 2607 2613 0 -44.38(-1.67%)
Jun 14, 2019 2655 2669 2621 2658 0 +1.68(+0.06%)
Jun 13, 2019 2662 2682 2645 2656 0 -1.21(-0.05%)
Jun 12, 2019 2674 2693 2643 2657 0 -19.88(-0.74%)
Jun 11, 2019 2682 2708 2663 2677 0 +13.30(+0.50%)
Jun 10, 2019 2670 2697 2657 2664 0 +13.67(+0.52%)
Jun 07, 2019 2653 2666 2636 2650 0 -8.38(-0.32%)
Jun 06, 2019 2655 2676 2632 2659 0 +3.13(+0.12%)
Jun 05, 2019 2656 2671 2624 2656 0 -2.07(-0.08%)
Jun 04, 2019 2615 2662 2606 2658 0 +79.37(+3.08%)
Jun 03, 2019 2549 2592 2537 2578 0 +24.67(+0.97%)
May 31, 2019 2556 2574 2538 2554 0 -31.20(-1.21%)
May 30, 2019 2613 2632 2564 2585 0 -25.24(-0.97%)
May 29, 2019 2593 2619 2574 2610 0 +2.68(+0.10%)
May 28, 2019 2633 2644 2604 2607 0 -32.52(-1.23%)
May 24, 2019 2634 2649 2625 2640 0 +19.94(+0.76%)
May 23, 2019 2646 2651 2601 2620 0 -47.33(-1.77%)
May 22, 2019 2671 2683 2654 2667 0 -15.07(-0.56%)
May 21, 2019 2678 2694 2668 2682 0 +14.16(+0.53%)
May 20, 2019 2654 2686 2645 2668 0 +7.90(+0.30%)
May 17, 2019 2643 2688 2639 2660 0 -6.99(-0.26%)
May 16, 2019 2650 2686 2646 2667 0 +31.95(+1.21%)
May 15, 2019 2633 2655 2608 2635 0 -25.63(-0.96%)
May 14, 2019 2639 2685 2633 2661 0 +25.24(+0.96%)
May 13, 2019 2679 2695 2629 2636 0 -86.21(-3.17%)
May 10, 2019 2701 2730 2673 2722 0 +9.15(+0.34%)
May 09, 2019 2689 2719 2669 2713 0 +0.21(+0.01%)
May 08, 2019 2725 2745 2708 2713 0 -20.47(-0.75%)
May 07, 2019 2748 2763 2717 2733 0 -44.24(-1.59%)
May 06, 2019 2745 2794 2734 2777 0 -10.03(-0.36%)
May 03, 2019 2772 2801 2765 2787 0 +23.02(+0.83%)
May 02, 2019 2750 2782 2738 2764 0 +18.99(+0.69%)
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.