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 (%)
Oct 31, 2013 1850 1861 1834 1835 0 -19.84(-1.07%)
Oct 30, 2013 1853 1867 1851 1855 0 -2.87(-0.15%)
Oct 29, 2013 1849 1865 1846 1858 0 +3.75(+0.20%)
Oct 28, 2013 1843 1863 1842 1854 0 +3.38(+0.18%)
Oct 25, 2013 1851 1868 1839 1851 0 +1.53(+0.08%)
Oct 24, 2013 1842 1859 1832 1849 0 -0.46(-0.02%)
Oct 23, 2013 1840 1860 1839 1850 0 -6.17(-0.33%)
Oct 22, 2013 1846 1865 1842 1856 0 +3.17(+0.17%)
Oct 21, 2013 1827 1860 1829 1853 0 +2.64(+0.14%)
Oct 18, 2013 1837 1861 1829 1850 0 +11.80(+0.64%)
Oct 17, 2013 1800 1843 1802 1838 0 +28.42(+1.57%)
Oct 16, 2013 1794 1832 1788 1810 0 +21.93(+1.23%)
Oct 15, 2013 1793 1809 1782 1788 0 -15.74(-0.87%)
Oct 14, 2013 1783 1808 1784 1804 0 +7.39(+0.41%)
Oct 11, 2013 1766 1803 1765 1796 0 +11.94(+0.67%)
Oct 10, 2013 1745 1788 1752 1784 0 +46.70(+2.69%)
Oct 09, 2013 1724 1747 1725 1738 0 +12.30(+0.71%)
Oct 08, 2013 1737 1751 1724 1725 0 -19.76(-1.13%)
Oct 07, 2013 1745 1762 1743 1745 0 -25.67(-1.45%)
Oct 04, 2013 1755 1776 1752 1771 0 +14.98(+0.85%)
Oct 03, 2013 1751 1765 1746 1756 0 -5.58(-0.32%)
Oct 02, 2013 1759 1774 1756 1762 0 -18.37(-1.03%)
Oct 01, 2013 1759 1785 1763 1780 0 +15.64(+0.89%)
Sep 27, 2013 1756 1776 1752 1764 0 -1.54(-0.09%)
Sep 26, 2013 1764 1782 1756 1766 0 -11.11(-0.63%)
Sep 25, 2013 1775 1790 1760 1777 0 +4.19(+0.24%)
Sep 24, 2013 1773 1794 1763 1773 0 -10.60(-0.59%)
Sep 23, 2013 1789 1800 1771 1783 0 -18.55(-1.03%)
Sep 20, 2013 1791 1814 1789 1802 0 +4.07(+0.23%)
Sep 19, 2013 1806 1820 1782 1798 0 -13.66(-0.75%)
Sep 18, 2013 1799 1835 1796 1811 0 +5.61(+0.31%)
Sep 17, 2013 1793 1811 1788 1806 0 +6.97(+0.39%)
Sep 16, 2013 1805 1808 1789 1799 0 +12.34(+0.69%)
Sep 13, 2013 1772 1795 1774 1787 0 +7.26(+0.41%)
Sep 12, 2013 1775 1801 1766 1779 0 -2.29(-0.13%)
Sep 11, 2013 1777 1794 1771 1782 0 -5.50(-0.31%)
Sep 10, 2013 1774 1795 1774 1787 0 +15.80(+0.89%)
Sep 09, 2013 1766 1779 1748 1771 0 -0.76(-0.04%)
Sep 06, 2013 1777 1791 1754 1772 0 -6.94(-0.39%)
Sep 05, 2013 1754 1787 1756 1779 0 +19.83(+1.13%)
Sep 04, 2013 1742 1768 1740 1759 0 +6.86(+0.39%)
Sep 03, 2013 1760 1784 1740 1752 0 -0.29(-0.02%)
Aug 30, 2013 1753 1753 1753 0 -7.65(-0.43%)
Aug 29, 2013 1742 1773 1747 1760 0 +2.97(+0.17%)
Aug 28, 2013 1748 1771 1748 1757 0 +1.09(+0.06%)
Aug 27, 2013 1779 1793 1752 1756 0 -48.24(-2.67%)
Aug 26, 2013 1823 1830 1803 1804 0 -20.10(-1.10%)
Aug 23, 2013 1830 1841 1813 1824 0 -5.07(-0.28%)
Aug 22, 2013 1798 1835 1801 1830 0 +28.49(+1.58%)
Aug 21, 2013 1796 1819 1793 1801 0 -8.63(-0.48%)
Aug 20, 2013 1788 1819 1790 1810 0 +10.30(+0.57%)
Aug 19, 2013 1786 1816 1795 1799 0 -14.47(-0.80%)
Aug 16, 2013 1774 1824 1800 1814 0 +8.15(+0.45%)
Aug 15, 2013 1788 1821 1795 1806 0 -14.19(-0.78%)
Aug 14, 2013 1824 1834 1815 1820 0 -6.33(-0.35%)
Aug 13, 2013 1815 1835 1811 1826 0 +0.51(+0.03%)
Aug 12, 2013 1811 1836 1812 1826 0 -2.36(-0.13%)
Aug 09, 2013 1822 1841 1820 1828 0 -6.77(-0.37%)
Aug 08, 2013 1829 1848 1821 1835 0 +5.03(+0.27%)
Aug 07, 2013 1835 1845 1820 1830 0 -18.51(-1.00%)
Aug 06, 2013 1851 1861 1840 1848 0 -11.60(-0.62%)
Aug 05, 2013 1851 1868 1850 1860 0 -2.38(-0.13%)
Aug 02, 2013 1847 1868 1849 1862 0 +1.85(+0.10%)
Aug 01, 2013 1842 1872 1844 1860 0 +26.15(+1.43%)
Jul 31, 2013 1840 1865 1829 1834 0 -6.83(-0.37%)
Jul 30, 2013 1837 1857 1836 1841 0 +5.65(+0.31%)
Jul 29, 2013 1842 1851 1827 1836 0 -10.86(-0.59%)
Jul 26, 2013 1826 1850 1827 1846 0 +0.26(+0.01%)
Jul 25, 2013 1832 1854 1830 1846 0 -5.95(-0.32%)
Jul 24, 2013 1856 1866 1842 1852 0 +1.85(+0.10%)
Jul 23, 2013 1843 1861 1831 1850 0 +9.26(+0.50%)
Jul 22, 2013 1828 1847 1823 1841 0 +12.65(+0.69%)
Jul 19, 2013 1817 1836 1809 1828 0 +6.15(+0.34%)
Jul 18, 2013 1807 1828 1794 1822 0 +18.19(+1.01%)
Jul 17, 2013 1804 1815 1782 1804 0 -14.72(-0.81%)
Jul 16, 2013 1833 1839 1802 1819 0 -14.54(-0.79%)
Jul 15, 2013 1830 1844 1821 1833 0 +0.93(+0.05%)
Jul 12, 2013 1805 1834 1805 1832 0 +22.60(+1.25%)
Jul 11, 2013 1819 1833 1796 1810 0 -4.57(-0.25%)
Jul 10, 2013 1816 1828 1800 1814 0 -11.14(-0.61%)
Jul 09, 2013 1824 1833 1813 1825 0 +11.04(+0.61%)
Jul 08, 2013 1814 1828 1803 1814 0 +6.33(+0.35%)
Jul 05, 2013 1786 1809 1780 1808 0 +33.52(+1.89%)
Jul 03, 2013 1774 1774 1774 0 +2.56(+0.14%)
Jul 02, 2013 1752 1789 1756 1772 0 +6.21(+0.35%)
Jul 01, 2013 1749 1783 1753 1766 0 +18.29(+1.05%)
Jun 28, 2013 1749 1762 1732 1747 0 +11.07(+0.64%)
Jun 26, 2013 1742 1753 1729 1736 0 +2.51(+0.14%)
Jun 25, 2013 1719 1742 1710 1734 0 +28.46(+1.67%)
Jun 24, 2013 1702 1722 1693 1705 0 -12.83(-0.75%)
Jun 21, 2013 1713 1731 1695 1718 0 +18.25(+1.07%)
Jun 20, 2013 1693 1716 1685 1700 0 -8.18(-0.48%)
Jun 19, 2013 1710 1733 1704 1708 0 -13.55(-0.79%)
Jun 18, 2013 1705 1727 1706 1722 0 +9.16(+0.53%)
Jun 17, 2013 1702 1724 1701 1713 0 +11.27(+0.66%)
Jun 14, 2013 1722 1725 1696 1701 0 -22.04(-1.28%)
Jun 13, 2013 1708 1726 1698 1723 0 +12.17(+0.71%)
Jun 12, 2013 1725 1729 1703 1711 0 -7.32(-0.43%)
Jun 11, 2013 1722 1735 1711 1718 0 -17.09(-0.98%)
Jun 10, 2013 1728 1749 1724 1736 0 +0.39(+0.02%)
Jun 07, 2013 1714 1739 1711 1735 0 +22.91(+1.34%)
Jun 06, 2013 1678 1716 1683 1712 0 +18.63(+1.10%)
Jun 05, 2013 1699 1715 1687 1694 0 -17.78(-1.04%)
Jun 04, 2013 1711 1733 1705 1711 0 -8.28(-0.48%)
Jun 03, 2013 1716 1728 1696 1720 0 +5.30(+0.31%)
May 31, 2013 1731 1745 1713 1714 0 -24.08(-1.39%)
May 30, 2013 1717 1752 1722 1738 0 +13.22(+0.77%)
May 29, 2013 1712 1738 1712 1725 0 -8.07(-0.47%)
May 28, 2013 1728 1751 1725 1733 0 +15.93(+0.93%)
May 24, 2013 1717 1717 1717 0 +8.47(+0.50%)
May 23, 2013 1697 1717 1691 1709 0 -4.76(-0.28%)
May 22, 2013 1706 1749 1700 1714 0 -10.80(-0.63%)
May 21, 2013 1714 1734 1715 1724 0 +2.19(+0.13%)
May 20, 2013 1694 1734 1700 1722 0 +13.89(+0.81%)
May 17, 2013 1694 1714 1689 1708 0 +20.38(+1.21%)
May 16, 2013 1681 1700 1680 1688 0 -2.25(-0.13%)
May 15, 2013 1665 1695 1664 1690 0 +41.49(+2.52%)
May 13, 2013 1641 1659 1636 1649 0 +3.16(+0.19%)
May 10, 2013 1634 1649 1633 1646 0 +7.29(+0.44%)
May 09, 2013 1632 1652 1632 1638 0 -4.36(-0.27%)
May 08, 2013 1625 1646 1626 1643 0 -1.68(-0.10%)
May 07, 2013 1628 1649 1626 1644 0 +16.56(+1.02%)
May 06, 2013 1608 1632 1612 1628 0 +10.84(+0.67%)
May 03, 2013 1604 1621 1605 1617 0 +15.77(+0.98%)
May 02, 2013 1594 1616 1592 1601 0 +0.99(+0.06%)
May 01, 2013 1615 1626 1596 1600 0 -25.89(-1.59%)
Apr 30, 2013 1612 1629 1612 1626 0 +4.73(+0.29%)
Apr 29, 2013 1608 1629 1611 1621 0 +9.75(+0.60%)
Apr 26, 2013 1617 1621 1606 1612 0 -7.50(-0.46%)
Apr 25, 2013 1616 1630 1610 1619 0 +7.56(+0.47%)
Apr 24, 2013 1597 1615 1591 1612 0 +15.21(+0.95%)
Apr 23, 2013 1585 1599 1576 1596 0 +18.97(+1.20%)
Apr 22, 2013 1583 1586 1563 1577 0 -5.90(-0.37%)
Apr 19, 2013 1563 1588 1559 1583 0 +19.55(+1.25%)
Apr 18, 2013 1567 1580 1549 1564 0 -5.67(-0.36%)
Apr 17, 2013 1568 1588 1557 1569 0 -21.19(-1.33%)
Apr 16, 2013 1590 1608 1570 1591 0 -10.22(-0.64%)
Apr 15, 2013 1627 1641 1599 1601 0 -41.40(-2.52%)
Apr 12, 2013 1634 1651 1631 1642 0 -12.74(-0.77%)
Apr 11, 2013 1638 1665 1642 1655 0 +3.99(+0.24%)
Apr 10, 2013 1626 1657 1628 1651 0 +23.43(+1.44%)
Apr 09, 2013 1618 1640 1619 1628 0 +1.26(+0.08%)
Apr 08, 2013 1599 1628 1600 1626 0 +16.69(+1.04%)
Apr 05, 2013 1593 1616 1591 1610 0 -12.54(-0.77%)
Apr 04, 2013 1609 1629 1610 1622 0 +6.27(+0.39%)
Apr 03, 2013 1627 1641 1608 1616 0 -21.52(-1.31%)
Apr 02, 2013 1639 1647 1629 1637 0 +0.94(+0.06%)
Apr 01, 2013 1634 1649 1628 1636 0 -6.91(-0.42%)
Mar 28, 2013 1643 1643 1643 0 +3.42(+0.21%)
Mar 27, 2013 1623 1645 1624 1640 0 -1.87(-0.11%)
Mar 26, 2013 1631 1647 1631 1642 0 +4.17(+0.25%)
Mar 25, 2013 1633 1648 1626 1638 0 +2.09(+0.13%)
Mar 22, 2013 1623 1645 1625 1636 0 +3.39(+0.21%)
Mar 21, 2013 1634 1647 1627 1632 0 -16.12(-0.98%)
Mar 20, 2013 1647 1660 1642 1648 0 +3.42(+0.21%)
Mar 19, 2013 1646 1658 1635 1645 0 -4.45(-0.27%)
Mar 18, 2013 1632 1657 1632 1649 0 -8.96(-0.54%)
Mar 15, 2013 1636 1666 1639 1658 0 +6.48(+0.39%)
Mar 14, 2013 1645 1662 1640 1652 0 +2.15(+0.13%)
Mar 13, 2013 1647 1654 1638 1650 0 +1.14(+0.07%)
Mar 12, 2013 1647 1656 1643 1648 0 -5.62(-0.34%)
Mar 11, 2013 1636 1662 1640 1654 0 +7.40(+0.45%)
Mar 08, 2013 1637 1654 1634 1647 0 +7.76(+0.47%)
Mar 07, 2013 1614 1643 1620 1639 0 +16.21(+1.00%)
Mar 06, 2013 1615 1632 1609 1623 0 +0.74(+0.05%)
Mar 05, 2013 1637 1653 1610 1622 0 -9.94(-0.61%)
Mar 04, 2013 1611 1634 1608 1632 0 +14.42(+0.89%)
Mar 01, 2013 1599 1624 1595 1618 0 +2.12(+0.13%)
Feb 28, 2013 1610 1625 1605 1615 0 +0.55(+0.03%)
Feb 27, 2013 1594 1618 1593 1615 0 +13.61(+0.85%)
Feb 26, 2013 1590 1609 1583 1601 0 -14.96(-0.93%)
Feb 22, 2013 1611 1620 1600 1616 0 +13.38(+0.83%)
Feb 21, 2013 1614 1622 1596 1603 0 -12.97(-0.80%)
Feb 20, 2013 1616 1633 1613 1616 0 -7.60(-0.47%)
Feb 15, 2013 1623 1623 1623 0 -3.67(-0.23%)
Feb 14, 2013 1607 1632 1614 1627 0 +2.64(+0.16%)
Feb 13, 2013 1630 1644 1616 1624 0 -13.91(-0.85%)
Feb 12, 2013 1622 1644 1625 1638 0 +9.82(+0.60%)
Feb 11, 2013 1612 1638 1615 1628 0 +7.83(+0.48%)
Feb 08, 2013 1610 1624 1611 1621 0 +6.07(+0.38%)
Feb 07, 2013 1610 1625 1601 1615 0 -1.33(-0.08%)
Feb 06, 2013 1583 1618 1590 1616 0 +29.84(+1.88%)
Feb 04, 2013 1593 1602 1581 1586 0 -22.25(-1.38%)
Feb 01, 2013 1595 1615 1593 1608 0 +17.43(+1.10%)
Jan 31, 2013 1577 1600 1579 1591 0 +0.64(+0.04%)
Jan 30, 2013 1576 1599 1576 1590 0 -2.36(-0.15%)
Jan 29, 2013 1587 1600 1579 1593 0 +6.24(+0.39%)
Jan 28, 2013 1583 1595 1574 1586 0 +0.69(+0.04%)
Jan 25, 2013 1583 1594 1575 1586 0 +0.82(+0.05%)
Jan 24, 2013 1576 1598 1576 1585 0 +1.65(+0.10%)
Jan 23, 2013 1578 1591 1573 1583 0 -2.49(-0.16%)
Jan 22, 2013 1568 1590 1568 1586 0 +9.52(+0.60%)
Jan 18, 2013 1576 1576 1576 0 +3.03(+0.19%)
Jan 17, 2013 1580 1593 1559 1573 0 +6.22(+0.40%)
Jan 16, 2013 1545 1580 1545 1567 0 -7.61(-0.48%)
Jan 15, 2013 1570 1582 1560 1575 0 -1.18(-0.07%)
Jan 14, 2013 1571 1582 1561 1576 0 -1.23(-0.08%)
Jan 12, 2013 1579 1587 1562 1577 0 +0.00(+0.00%)
Jan 11, 2013 1579 1587 1562 1577 0 -9.59(-0.60%)
Jan 10, 2013 1576 1593 1568 1587 0 +17.02(+1.08%)
Jan 09, 2013 1561 1583 1561 1570 0 +5.00(+0.32%)
Jan 08, 2013 1558 1574 1551 1565 0 -5.77(-0.37%)
Jan 07, 2013 1576 1581 1559 1570 0 -12.02(-0.76%)
Jan 04, 2013 1563 1587 1554 1582 0 +27.89(+1.79%)
Jan 03, 2013 1563 1570 1543 1554 0 -11.03(-0.70%)
Jan 02, 2013 1539 1567 1516 1565 0 +51.10(+3.37%)
Dec 31, 2012 1514 1514 1514 0 +13.95(+0.93%)
Dec 28, 2012 1500 1515 1495 1500 0 -10.94(-0.72%)
Dec 27, 2012 1512 1521 1488 1511 0 -6.79(-0.45%)
Dec 26, 2012 1515 1529 1508 1518 0 -1.58(-0.10%)
Dec 24, 2012 1520 1520 1520 0 -5.88(-0.39%)
Dec 21, 2012 1504 1530 1496 1526 0 -1.04(-0.07%)
Dec 20, 2012 1505 1530 1507 1527 0 +12.29(+0.81%)
Dec 19, 2012 1516 1533 1508 1514 0 -9.37(-0.61%)
Dec 18, 2012 1499 1528 1497 1524 0 +25.71(+1.72%)
Dec 17, 2012 1464 1501 1466 1498 0 +33.42(+2.28%)
Dec 14, 2012 1461 1477 1458 1465 0 -8.70(-0.59%)
Dec 13, 2012 1479 1490 1467 1473 0 -12.21(-0.82%)
Dec 12, 2012 1488 1502 1480 1486 0 -4.28(-0.29%)
Dec 11, 2012 1482 1503 1482 1490 0 +4.55(+0.31%)
Dec 10, 2012 1475 1497 1476 1485 0 -1.42(-0.10%)
Dec 07, 2012 1482 1490 1471 1487 0 +8.41(+0.57%)
Dec 06, 2012 1474 1483 1468 1478 0 +2.34(+0.16%)
Dec 05, 2012 1463 1488 1459 1476 0 +10.67(+0.73%)
Dec 04, 2012 1481 1494 1456 1465 0 -30.94(-2.07%)
Nov 30, 2012 1498 1504 1486 1496 0 -3.61(-0.24%)
Nov 29, 2012 1495 1513 1494 1500 0 +1.84(+0.12%)
Nov 28, 2012 1473 1502 1472 1498 0 +8.04(+0.54%)
Nov 27, 2012 1492 1508 1486 1490 0 -13.99(-0.93%)
Nov 26, 2012 1488 1507 1485 1504 0 -4.46(-0.30%)
Nov 24, 2012 1479 1509 1483 1508 0 +0.00(+0.00%)
Nov 23, 2012 1479 1509 1483 1508 0 +25.65(+1.73%)
Nov 21, 2012 1483 1483 1483 0 -6.53(-0.44%)
Nov 20, 2012 1468 1498 1468 1489 0 +8.86(+0.60%)
Nov 19, 2012 1465 1486 1467 1480 0 +24.54(+1.69%)
Nov 16, 2012 1436 1463 1430 1456 0 +13.81(+0.96%)
Nov 15, 2012 1428 1452 1427 1442 0 +0.67(+0.05%)
Nov 14, 2012 1457 1473 1436 1441 0 -20.25(-1.39%)
Nov 13, 2012 1462 1488 1457 1462 0 -16.01(-1.08%)
Nov 12, 2012 1480 1487 1470 1478 0 +1.32(+0.09%)
Nov 09, 2012 1473 1497 1467 1476 0 +0.11(+0.01%)
Nov 08, 2012 1485 1512 1476 1476 0 -13.89(-0.93%)
Nov 07, 2012 1524 1534 1488 1490 0 -57.37(-3.71%)
Nov 06, 2012 1520 1556 1528 1547 0 +20.19(+1.32%)
Nov 05, 2012 1524 1539 1514 1527 0 -5.41(-0.35%)
Nov 02, 2012 1546 1559 1528 1533 0 -12.61(-0.82%)
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.