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 (%)
Jun 30, 2012 1470 1493 1469 1489 0 -0.24(-0.02%)
Jun 29, 2012 1469 1492 1469 1489 0 +37.28(+2.57%)
Jun 28, 2012 1428 1456 1423 1452 0 +2.02(+0.14%)
Jun 27, 2012 1429 1455 1430 1450 0 +9.74(+0.68%)
Jun 26, 2012 1422 1451 1423 1440 0 +9.30(+0.65%)
Jun 25, 2012 1432 1449 1423 1430 0 -30.60(-2.09%)
Jun 22, 2012 1438 1467 1444 1461 0 +23.01(+1.60%)
Jun 21, 2012 1468 1474 1434 1438 0 -23.89(-1.63%)
Jun 20, 2012 1448 1470 1443 1462 0 -1.67(-0.11%)
Jun 19, 2012 1452 1473 1449 1464 0 +16.09(+1.11%)
Jun 18, 2012 1434 1462 1437 1448 0 -7.30(-0.50%)
Jun 15, 2012 1432 1457 1428 1455 0 +22.76(+1.59%)
Jun 14, 2012 1404 1440 1410 1432 0 +21.83(+1.55%)
Jun 13, 2012 1400 1433 1404 1410 0 -8.71(-0.61%)
Jun 12, 2012 1391 1424 1379 1419 0 +28.89(+2.08%)
Jun 11, 2012 1410 1431 1388 1390 0 -18.39(-1.31%)
Jun 08, 2012 1382 1410 1371 1408 0 +23.02(+1.66%)
Jun 07, 2012 1392 1410 1381 1385 0 +0.87(+0.06%)
Jun 06, 2012 1358 1386 1358 1385 0 +26.97(+1.99%)
Jun 05, 2012 1338 1368 1335 1358 0 +13.54(+1.01%)
Jun 04, 2012 1375 1380 1338 1344 0 -31.11(-2.26%)
Jun 02, 2012 1405 1422 1370 1375 0 +0.00(+0.00%)
Jun 01, 2012 1405 1422 1370 1375 0 -69.31(-4.80%)
May 31, 2012 1432 1457 1416 1444 0 +14.30(+1.00%)
May 30, 2012 1443 1448 1425 1430 0 -27.52(-1.89%)
May 29, 2012 1443 1463 1442 1458 0 +12.29(+0.85%)
May 25, 2012 1445 1445 1445 0 -7.57(-0.52%)
May 24, 2012 1442 1458 1433 1453 0 +5.59(+0.39%)
May 23, 2012 1422 1452 1415 1447 0 +6.34(+0.44%)
May 22, 2012 1424 1459 1430 1441 0 +8.84(+0.62%)
May 21, 2012 1422 1440 1411 1432 0 +15.53(+1.10%)
May 18, 2012 1421 1440 1409 1417 0 -13.96(-0.98%)
May 17, 2012 1437 1455 1429 1431 0 -19.30(-1.33%)
May 16, 2012 1453 1480 1447 1450 0 -8.93(-0.61%)
May 15, 2012 1456 1481 1453 1459 0 -9.08(-0.62%)
May 14, 2012 1470 1494 1464 1468 0 -29.31(-1.96%)
May 11, 2012 1466 1510 1468 1497 0 +3.03(+0.20%)
May 10, 2012 1482 1504 1486 1494 0 +17.91(+1.21%)
May 09, 2012 1459 1490 1462 1476 0 -12.71(-0.85%)
May 08, 2012 1487 1500 1476 1489 0 -10.94(-0.73%)
May 07, 2012 1467 1510 1477 1500 0 +13.08(+0.88%)
May 04, 2012 1487 1508 1475 1487 0 -19.41(-1.29%)
May 03, 2012 1508 1525 1500 1506 0 -4.27(-0.28%)
May 02, 2012 1501 1519 1497 1511 0 -8.66(-0.57%)
May 01, 2012 1499 1546 1506 1519 0 +7.08(+0.47%)
Apr 30, 2012 1513 1526 1502 1512 0 -14.29(-0.94%)
Apr 27, 2012 1505 1532 1504 1526 0 +12.51(+0.83%)
Apr 26, 2012 1487 1518 1493 1514 0 +13.66(+0.91%)
Apr 25, 2012 1491 1511 1484 1500 0 +10.78(+0.72%)
Apr 24, 2012 1462 1496 1471 1490 0 +20.49(+1.39%)
Apr 23, 2012 1452 1474 1452 1469 0 -9.64(-0.65%)
Apr 20, 2012 1474 1490 1466 1479 0 +7.54(+0.51%)
Apr 19, 2012 1475 1494 1459 1471 0 -7.26(-0.49%)
Apr 18, 2012 1468 1498 1472 1478 0 -13.84(-0.93%)
Apr 17, 2012 1474 1501 1474 1492 0 +22.38(+1.52%)
Apr 16, 2012 1461 1482 1452 1470 0 +14.28(+0.98%)
Apr 13, 2012 1469 1485 1453 1456 0 -30.52(-2.05%)
Apr 12, 2012 1453 1490 1460 1486 0 +21.97(+1.50%)
Apr 11, 2012 1443 1471 1451 1464 0 +26.63(+1.85%)
Apr 10, 2012 1455 1477 1436 1437 0 -31.92(-2.17%)
Apr 09, 2012 1457 1481 1459 1469 0 -21.51(-1.44%)
Apr 05, 2012 1472 1500 1478 1491 0 -0.01(-0.00%)
Apr 04, 2012 1484 1503 1478 1491 0 -16.51(-1.10%)
Apr 03, 2012 1494 1513 1487 1507 0 -1.29(-0.09%)
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.