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 (%)
Dec 31, 2018 2372 2397 2346 2384 0 +20.86(+0.88%)
Dec 28, 2018 2366 2394 2342 2363 0 -4.86(-0.21%)
Dec 27, 2018 2323 2373 2288 2368 0 +10.23(+0.43%)
Dec 26, 2018 2269 2360 2232 2358 0 +96.67(+4.28%)
Dec 24, 2018 2283 2312 2252 2261 0 -46.20(-2.00%)
Dec 21, 2018 2342 2385 2293 2307 0 -44.82(-1.91%)
Dec 20, 2018 2351 2384 2328 2352 0 -12.13(-0.51%)
Dec 19, 2018 2418 2448 2348 2364 0 -55.30(-2.29%)
Dec 18, 2018 2471 2488 2406 2420 0 -38.24(-1.56%)
Dec 17, 2018 2472 2509 2440 2458 0 -26.24(-1.06%)
Dec 14, 2018 2493 2534 2468 2484 0 -32.46(-1.29%)
Dec 13, 2018 2571 2585 2506 2516 0 -53.54(-2.08%)
Dec 12, 2018 2585 2607 2550 2570 0 +13.56(+0.53%)
Dec 11, 2018 2611 2633 2546 2556 0 -28.24(-1.09%)
Dec 10, 2018 2632 2643 2550 2585 0 -55.17(-2.09%)
Dec 07, 2018 2667 2705 2616 2640 0 -30.04(-1.13%)
Dec 06, 2018 2645 2684 2600 2670 0 -22.73(-0.84%)
Dec 04, 2018 2800 2814 2681 2693 0 -122.31(-4.35%)
Dec 03, 2018 2850 2862 2788 2815 0 -5.01(-0.18%)
Nov 30, 2018 2787 2838 2783 2820 0 +28.10(+1.01%)
Nov 29, 2018 2793 2815 2772 2792 0 -18.84(-0.67%)
Nov 28, 2018 2790 2818 2749 2811 0 +32.01(+1.15%)
Nov 27, 2018 2785 2805 2763 2779 0 -24.15(-0.86%)
Nov 26, 2018 2788 2827 2771 2803 0 +41.78(+1.51%)
Nov 23, 2018 2746 2785 2733 2761 0 -3.53(-0.13%)
Nov 21, 2018 2765 2765 2765 2765 0 -10.79(-0.39%)
Nov 20, 2018 2811 2829 2763 2775 0 -47.62(-1.69%)
Nov 19, 2018 2826 2850 2799 2823 0 -1.11(-0.04%)
Nov 16, 2018 2804 2841 2794 2824 0 +3.93(+0.14%)
Nov 15, 2018 2748 2825 2730 2820 0 +43.58(+1.57%)
Nov 14, 2018 2813 2833 2741 2777 0 -19.07(-0.68%)
Nov 13, 2018 2774 2824 2769 2796 0 +22.05(+0.79%)
Nov 12, 2018 2793 2812 2767 2774 0 -21.30(-0.76%)
Nov 09, 2018 2789 2816 2773 2795 0 -0.32(-0.01%)
Nov 08, 2018 2765 2813 2759 2795 0 +16.97(+0.61%)
Nov 07, 2018 2781 2798 2727 2778 0 +6.41(+0.23%)
Nov 06, 2018 2746 2781 2733 2772 0 +20.35(+0.74%)
Nov 05, 2018 2737 2774 2724 2752 0 +15.79(+0.58%)
Nov 02, 2018 2750 2778 2707 2736 0 +2.21(+0.08%)
Nov 01, 2018 2739 2759 2719 2734 0 +5.13(+0.19%)
Oct 31, 2018 2740 2770 2717 2728 0 +11.03(+0.41%)
Oct 30, 2018 2694 2724 2663 2717 0 +38.05(+1.42%)
Oct 29, 2018 2669 2722 2648 2679 0 +44.74(+1.70%)
Oct 26, 2018 2624 2661 2602 2635 0 +41.96(+1.62%)
Oct 24, 2018 2669 2675 2586 2593 0 -79.95(-2.99%)
Oct 23, 2018 2626 2697 2600 2673 0 +1.48(+0.06%)
Oct 22, 2018 2742 2751 2661 2671 0 -65.35(-2.39%)
Oct 19, 2018 2726 2770 2705 2736 0 -1.12(-0.04%)
Oct 18, 2018 2791 2808 2730 2738 0 -45.49(-1.63%)
Oct 17, 2018 2717 2804 2692 2783 0 +37.84(+1.38%)
Oct 16, 2018 2738 2757 2698 2745 0 +21.96(+0.81%)
Oct 15, 2018 2734 2757 2715 2723 0 -12.06(-0.44%)
Oct 12, 2018 2824 2830 2685 2735 0 -47.73(-1.72%)
Oct 11, 2018 2858 2870 2777 2783 0 -82.03(-2.86%)
Oct 10, 2018 2923 2947 2863 2865 0 -48.82(-1.68%)
Oct 09, 2018 2911 2932 2892 2914 0 -8.67(-0.30%)
Oct 08, 2018 2895 2932 2885 2923 0 +26.62(+0.92%)
Oct 05, 2018 2921 2935 2884 2896 0 -15.00(-0.52%)
Oct 04, 2018 2895 2940 2889 2911 0 +14.39(+0.50%)
Oct 03, 2018 2863 2907 2851 2897 0 +49.44(+1.74%)
Oct 02, 2018 2851 2866 2826 2847 0 -3.11(-0.11%)
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.