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%)
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.