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, 2012 1522 1544 1513 1530 0 +5.17(+0.34%)
Oct 26, 2012 1525 1525 1525 0 -12.79(-0.83%)
Oct 25, 2012 1526 1547 1523 1538 0 +14.26(+0.94%)
Oct 24, 2012 1527 1545 1518 1523 0 -7.89(-0.52%)
Oct 23, 2012 1526 1549 1516 1531 0 -26.70(-1.71%)
Oct 19, 2012 1570 1577 1550 1558 0 -12.08(-0.77%)
Oct 18, 2012 1584 1588 1557 1570 0 -2.87(-0.18%)
Oct 17, 2012 1554 1583 1544 1573 0 +18.86(+1.21%)
Oct 16, 2012 1561 1575 1542 1554 0 -5.84(-0.37%)
Oct 15, 2012 1556 1571 1543 1560 0 +1.20(+0.08%)
Oct 12, 2012 1570 1584 1550 1559 0 -35.04(-2.20%)
Oct 11, 2012 1598 1614 1590 1594 0 -0.29(-0.02%)
Oct 10, 2012 1577 1604 1582 1594 0 -2.06(-0.13%)
Oct 09, 2012 1597 1611 1589 1596 0 -8.98(-0.56%)
Oct 08, 2012 1596 1613 1599 1605 0 -5.50(-0.34%)
Oct 06, 2012 1624 1633 1603 1611 0 +0.00(+0.00%)
Oct 05, 2012 1614 1633 1603 1611 0 -7.18(-0.44%)
Oct 04, 2012 1585 1621 1590 1618 0 +28.66(+1.80%)
Oct 03, 2012 1572 1596 1572 1589 0 +13.71(+0.87%)
Oct 02, 2012 1581 1587 1564 1575 0 +0.24(+0.02%)
Oct 01, 2012 1584 1598 1569 1575 0 -3.36(-0.21%)
Sep 28, 2012 1563 1588 1566 1579 0 +0.83(+0.05%)
Sep 27, 2012 1562 1587 1564 1578 0 +10.75(+0.69%)
Sep 26, 2012 1561 1581 1559 1567 0 -9.73(-0.62%)
Sep 25, 2012 1586 1606 1574 1577 0 -12.40(-0.78%)
Sep 24, 2012 1560 1597 1566 1589 0 +11.36(+0.72%)
Sep 21, 2012 1589 1600 1575 1578 0 -5.41(-0.34%)
Sep 20, 2012 1575 1591 1571 1583 0 -10.95(-0.69%)
Sep 19, 2012 1583 1607 1586 1594 0 +0.63(+0.04%)
Sep 18, 2012 1582 1602 1584 1593 0 -1.91(-0.12%)
Sep 17, 2012 1611 1625 1590 1595 0 -25.45(-1.57%)
Sep 14, 2012 1602 1634 1607 1621 0 +8.67(+0.54%)
Sep 13, 2012 1568 1619 1572 1612 0 +33.15(+2.10%)
Sep 12, 2012 1570 1591 1571 1579 0 +3.68(+0.23%)
Sep 11, 2012 1557 1582 1561 1575 0 +7.95(+0.51%)
Sep 10, 2012 1567 1582 1565 1567 0 -10.71(-0.68%)
Sep 07, 2012 1573 1587 1566 1578 0 +9.08(+0.58%)
Sep 06, 2012 1532 1573 1541 1569 0 +34.28(+2.23%)
Sep 05, 2012 1535 1547 1529 1535 0 -5.69(-0.37%)
Sep 04, 2012 1534 1552 1530 1540 0 -4.88(-0.32%)
Aug 31, 2012 1545 1545 1545 0 +3.98(+0.26%)
Aug 30, 2012 1528 1549 1531 1541 0 -9.98(-0.64%)
Aug 29, 2012 1532 1558 1540 1551 0 +16.98(+1.11%)
Aug 27, 2012 1524 1543 1523 1534 0 +4.51(+0.29%)
Aug 24, 2012 1504 1535 1512 1530 0 +11.36(+0.75%)
Aug 23, 2012 1518 1532 1515 1518 0 -11.85(-0.77%)
Aug 22, 2012 1529 1546 1523 1530 0 -0.13(-0.01%)
Aug 21, 2012 1530 1554 1526 1530 0 -5.06(-0.33%)
Aug 20, 2012 1518 1540 1521 1535 0 +1.20(+0.08%)
Aug 17, 2012 1522 1542 1524 1534 0 +2.70(+0.18%)
Aug 16, 2012 1513 1539 1519 1532 0 +4.50(+0.29%)
Aug 15, 2012 1504 1531 1513 1527 0 +7.47(+0.49%)
Aug 14, 2012 1521 1535 1515 1520 0 -5.55(-0.36%)
Aug 13, 2012 1505 1529 1510 1525 0 +1.52(+0.10%)
Aug 11, 2012 1519 1528 1509 1524 0 +0.00(+0.00%)
Aug 10, 2012 1519 1528 1509 1524 0 +2.70(+0.18%)
Aug 09, 2012 1511 1529 1510 1521 0 +0.99(+0.07%)
Aug 08, 2012 1504 1527 1506 1520 0 -1.51(-0.10%)
Aug 07, 2012 1510 1533 1511 1521 0 +8.40(+0.56%)
Aug 06, 2012 1520 1540 1511 1513 0 -14.93(-0.98%)
Aug 03, 2012 1505 1537 1509 1528 0 +34.41(+2.30%)
Aug 02, 2012 1488 1509 1479 1494 0 -17.88(-1.18%)
Aug 01, 2012 1519 1538 1509 1511 0 -8.98(-0.59%)
Jul 31, 2012 1519 1537 1517 1520 0 -11.36(-0.74%)
Jul 30, 2012 1528 1550 1525 1532 0 -11.65(-0.75%)
Jul 27, 2012 1528 1553 1523 1543 0 +16.77(+1.10%)
Jul 26, 2012 1514 1538 1516 1527 0 +19.34(+1.28%)
Jul 25, 2012 1501 1524 1501 1507 0 -4.72(-0.31%)
Jul 24, 2012 1503 1522 1496 1512 0 +2.75(+0.18%)
Jul 23, 2012 1485 1517 1491 1509 0 -12.84(-0.84%)
Jul 20, 2012 1518 1540 1516 1522 0 -16.32(-1.06%)
Jul 19, 2012 1524 1556 1519 1538 0 +3.94(+0.26%)
Jul 18, 2012 1504 1548 1508 1535 0 +5.51(+0.36%)
Jul 17, 2012 1512 1539 1499 1529 0 +13.89(+0.92%)
Jul 16, 2012 1504 1524 1504 1515 0 +0.77(+0.05%)
Jul 14, 2012 1471 1517 1480 1514 0 +0.00(+0.00%)
Jul 13, 2012 1471 1517 1480 1514 0 +33.98(+2.30%)
Jul 12, 2012 1480 1491 1469 1480 0 -14.07(-0.94%)
Jul 11, 2012 1474 1499 1470 1494 0 +18.76(+1.27%)
Jul 10, 2012 1487 1506 1469 1476 0 -9.79(-0.66%)
Jul 09, 2012 1473 1496 1473 1485 0 -2.70(-0.18%)
Jul 06, 2012 1469 1497 1477 1488 0 -11.72(-0.78%)
Jul 05, 2012 1492 1513 1491 1500 0 -10.25(-0.68%)
Jul 03, 2012 1510 1510 1510 0 +7.62(+0.51%)
Jul 02, 2012 1479 1507 1481 1503 0 +13.92(+0.94%)
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%)
Apr 02, 2012 1483 1515 1480 1509 0 +9.28(+0.62%)
Mar 30, 2012 1488 1507 1480 1499 0 +3.78(+0.25%)
Mar 29, 2012 1481 1500 1475 1496 0 -11.73(-0.78%)
Mar 28, 2012 1483 1514 1490 1507 0 +8.02(+0.53%)
Mar 27, 2012 1502 1519 1497 1499 0 -18.69(-1.23%)
Mar 26, 2012 1501 1523 1503 1518 0 +20.55(+1.37%)
Mar 23, 2012 1473 1502 1475 1498 0 +10.82(+0.73%)
Mar 22, 2012 1477 1496 1471 1487 0 -13.97(-0.93%)
Mar 21, 2012 1505 1522 1495 1501 0 -10.82(-0.72%)
Mar 20, 2012 1492 1519 1494 1511 0 -5.51(-0.36%)
Mar 19, 2012 1506 1533 1493 1517 0 +11.78(+0.78%)
Mar 16, 2012 1501 1520 1490 1505 0 -1.75(-0.12%)
Mar 15, 2012 1479 1516 1469 1507 0 +20.24(+1.36%)
Mar 14, 2012 1459 1492 1455 1487 0 +15.01(+1.02%)
Mar 13, 2012 1414 1475 1419 1472 0 +56.57(+4.00%)
Mar 12, 2012 1416 1421 1399 1415 0 -3.16(-0.22%)
Mar 09, 2012 1390 1427 1392 1418 0 +23.67(+1.70%)
Mar 08, 2012 1376 1401 1373 1395 0 +21.25(+1.55%)
Mar 07, 2012 1348 1381 1353 1373 0 +18.86(+1.39%)
Mar 06, 2012 1359 1375 1347 1355 0 -28.80(-2.08%)
Mar 05, 2012 1379 1398 1368 1383 0 -15.79(-1.13%)
Mar 02, 2012 1408 1423 1394 1399 0 -18.34(-1.29%)
Mar 01, 2012 1408 1427 1403 1417 0 +12.67(+0.90%)
Feb 29, 2012 1394 1422 1394 1405 0 +2.42(+0.17%)
Feb 28, 2012 1394 1412 1393 1402 0 -2.19(-0.16%)
Feb 27, 2012 1366 1411 1372 1405 0 +16.90(+1.22%)
Feb 24, 2012 1403 1409 1383 1388 0 -13.70(-0.98%)
Feb 23, 2012 1377 1407 1380 1401 0 +16.07(+1.16%)
Feb 22, 2012 1400 1409 1382 1385 0 -23.31(-1.65%)
Feb 21, 2012 1404 1427 1400 1409 0 -6.64(-0.47%)
Feb 17, 2012 1415 1415 1415 0 +12.60(+0.90%)
Feb 16, 2012 1366 1406 1372 1403 0 +25.57(+1.86%)
Feb 15, 2012 1383 1400 1372 1377 0 -10.12(-0.73%)
Feb 14, 2012 1383 1400 1369 1387 0 -10.20(-0.73%)
Feb 13, 2012 1387 1404 1387 1397 0 +9.43(+0.68%)
Feb 10, 2012 1382 1397 1380 1388 0 -17.24(-1.23%)
Feb 09, 2012 1406 1421 1398 1405 0 -10.64(-0.75%)
Feb 08, 2012 1398 1423 1401 1416 0 +8.27(+0.59%)
Feb 07, 2012 1380 1417 1387 1408 0 +8.25(+0.59%)
Feb 06, 2012 1387 1408 1388 1399 0 -5.41(-0.39%)
Feb 03, 2012 1375 1409 1383 1405 0 +36.63(+2.68%)
Feb 02, 2012 1356 1380 1355 1368 0 +3.87(+0.28%)
Feb 01, 2012 1344 1379 1347 1364 0 +20.19(+1.50%)
Jan 31, 2012 1346 1357 1333 1344 0 +4.01(+0.30%)
Jan 30, 2012 1327 1349 1315 1340 0 -2.23(-0.17%)
Jan 27, 2012 1332 1351 1326 1342 0 +7.64(+0.57%)
Jan 26, 2012 1368 1385 1326 1335 0 -39.46(-2.87%)
Jan 25, 2012 1359 1386 1352 1374 0 +4.58(+0.33%)
Jan 24, 2012 1348 1376 1348 1369 0 +0.21(+0.02%)
Jan 23, 2012 1358 1388 1357 1369 0 -5.23(-0.38%)
Jan 20, 2012 1351 1382 1348 1374 0 +9.74(+0.71%)
Jan 19, 2012 1375 1393 1350 1365 0 -17.86(-1.29%)
Jan 18, 2012 1370 1393 1351 1383 0 +9.28(+0.68%)
Jan 17, 2012 1378 1404 1364 1373 0 -11.81(-0.85%)
Jan 13, 2012 1385 1385 1385 0 +6.96(+0.51%)
Jan 12, 2012 1357 1382 1351 1378 0 +12.23(+0.90%)
Jan 11, 2012 1343 1369 1342 1366 0 +4.42(+0.32%)
Jan 10, 2012 1354 1375 1349 1362 0 +10.89(+0.81%)
Jan 09, 2012 1324 1357 1326 1351 0 +16.86(+1.26%)
Jan 06, 2012 1328 1347 1314 1334 0 -5.16(-0.39%)
Jan 05, 2012 1297 1352 1301 1339 0 +22.77(+1.73%)
Jan 04, 2012 1300 1324 1296 1316 0 +30.14(+2.34%)
Dec 30, 2011 1298 1303 1283 1286 0 -13.05(-1.00%)
Dec 29, 2011 1279 1303 1278 1299 0 +21.56(+1.69%)
Dec 28, 2011 1296 1302 1274 1278 0 -21.34(-1.64%)
Dec 27, 2011 1302 1312 1294 1299 0 -7.12(-0.55%)
Dec 23, 2011 1306 1306 1306 0 +32.09(+2.52%)
Dec 21, 2011 1254 1277 1240 1274 0 +16.04(+1.28%)
Dec 20, 2011 1231 1267 1230 1258 0 +44.14(+3.64%)
Dec 19, 2011 1237 1245 1207 1214 0 -21.50(-1.74%)
Dec 16, 2011 1237 1259 1228 1235 0 +4.91(+0.40%)
Dec 15, 2011 1238 1250 1224 1230 0 +6.86(+0.56%)
Dec 14, 2011 1212 1243 1209 1223 0 -1.36(-0.11%)
Dec 13, 2011 1244 1258 1213 1225 0 -17.43(-1.40%)
Dec 12, 2011 1242 1251 1226 1242 0 -17.77(-1.41%)
Dec 09, 2011 1225 1265 1229 1260 0 +35.17(+2.87%)
Dec 08, 2011 1249 1261 1221 1225 0 -41.45(-3.27%)
Dec 07, 2011 1234 1272 1231 1266 0 +10.67(+0.85%)
Dec 06, 2011 1241 1268 1238 1256 0 +4.28(+0.34%)
Dec 05, 2011 1240 1265 1235 1251 0 +19.85(+1.61%)
Dec 02, 2011 1228 1252 1224 1231 0 +8.70(+0.71%)
Dec 01, 2011 1214 1232 1206 1223 0 -10.80(-0.88%)
Nov 30, 2011 1195 1236 1186 1234 0 +70.31(+6.04%)
Nov 29, 2011 1161 1181 1157 1163 0 -6.43(-0.55%)
Nov 28, 2011 1165 1181 1155 1170 0 +32.23(+2.83%)
Nov 25, 2011 1112 1159 1127 1137 0 +5.51(+0.49%)
Nov 23, 2011 1132 1132 1132 0 -40.40(-3.45%)
Nov 22, 2011 1169 1190 1166 1172 0 -6.17(-0.52%)
Nov 21, 2011 1185 1200 1171 1179 0 -34.78(-2.87%)
Nov 18, 2011 1209 1221 1196 1213 0 +10.19(+0.85%)
Nov 17, 2011 1205 1242 1196 1203 0 -15.81(-1.30%)
Nov 16, 2011 1205 1252 1211 1219 0 -9.24(-0.75%)
Nov 15, 2011 1202 1235 1207 1228 0 +6.47(+0.53%)
Nov 14, 2011 1228 1246 1212 1222 0 -26.53(-2.13%)
Nov 11, 2011 1232 1258 1235 1248 0 +21.25(+1.73%)
Nov 10, 2011 1216 1237 1208 1227 0 +21.32(+1.77%)
Nov 09, 2011 1225 1245 1201 1206 0 -63.03(-4.97%)
Nov 08, 2011 1253 1274 1236 1269 0 +21.64(+1.74%)
Nov 07, 2011 1222 1250 1222 1247 0 +14.80(+1.20%)
Nov 04, 2011 1213 1242 1206 1232 0 -9.71(-0.78%)
Nov 03, 2011 1228 1251 1207 1242 0 +18.99(+1.55%)
Nov 02, 2011 1200 1233 1199 1223 0 +40.11(+3.39%)
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.