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 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%)
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.