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, 2019 2842 2857 2802 2840 0 -17.87(-0.63%)
Oct 30, 2019 2869 2878 2841 2858 0 -18.57(-0.65%)
Oct 29, 2019 2857 2894 2846 2876 0 +11.54(+0.40%)
Oct 28, 2019 2856 2880 2844 2865 0 +21.09(+0.74%)
Oct 25, 2019 2814 2860 2809 2844 0 +31.94(+1.14%)
Oct 24, 2019 2828 2838 2793 2812 0 -16.25(-0.57%)
Oct 23, 2019 2818 2839 2796 2828 0 +8.62(+0.31%)
Oct 22, 2019 2795 2844 2772 2819 0 +20.26(+0.72%)
Oct 21, 2019 2778 2812 2770 2799 0 +49.88(+1.81%)
Oct 18, 2019 2729 2761 2719 2749 0 +20.22(+0.74%)
Oct 17, 2019 2735 2753 2712 2729 0 +2.83(+0.10%)
Oct 16, 2019 2745 2770 2711 2726 0 +11.14(+0.41%)
Oct 15, 2019 2687 2800 2672 2715 0 +35.23(+1.31%)
Oct 14, 2019 2665 2691 2656 2680 0 -2.02(-0.08%)
Oct 11, 2019 2695 2716 2675 2682 0 +38.62(+1.46%)
Oct 10, 2019 2628 2664 2622 2643 0 +27.90(+1.07%)
Oct 09, 2019 2622 2630 2600 2615 0 +14.43(+0.55%)
Oct 08, 2019 2639 2645 2593 2601 0 -67.26(-2.52%)
Oct 07, 2019 2670 2693 2661 2668 0 -8.20(-0.31%)
Oct 04, 2019 2635 2680 2621 2676 0 +44.00(+1.67%)
Oct 03, 2019 2616 2637 2581 2632 0 +6.68(+0.25%)
Oct 02, 2019 2655 2660 2609 2626 0 -45.91(-1.72%)
Oct 01, 2019 2763 2773 2665 2671 0 -77.19(-2.81%)
Sep 30, 2019 2755 2769 2734 2749 0 -4.79(-0.17%)
Sep 27, 2019 2763 2783 2735 2753 0 -1.34(-0.05%)
Sep 26, 2019 2766 2775 2746 2755 0 -19.84(-0.72%)
Sep 25, 2019 2754 2785 2744 2775 0 +24.64(+0.90%)
Sep 24, 2019 2780 2787 2734 2750 0 -22.50(-0.81%)
Sep 23, 2019 2749 2781 2740 2772 0 +5.56(+0.20%)
Sep 20, 2019 2787 2800 2759 2767 0 -16.50(-0.59%)
Sep 19, 2019 2797 2816 2776 2783 0 -14.40(-0.51%)
Sep 18, 2019 2779 2812 2763 2798 0 +6.25(+0.22%)
Sep 17, 2019 2786 2805 2755 2792 0 -15.72(-0.56%)
Sep 16, 2019 2783 2815 2771 2807 0 -5.60(-0.20%)
Sep 13, 2019 2812 2838 2790 2813 0 +23.58(+0.85%)
Sep 12, 2019 2765 2804 2725 2789 0 -3.20(-0.11%)
Sep 11, 2019 2767 2797 2727 2792 0 +25.17(+0.91%)
Sep 10, 2019 2737 2776 2721 2767 0 +42.07(+1.54%)
Sep 09, 2019 2665 2736 2651 2725 0 +79.76(+3.01%)
Sep 06, 2019 2651 2666 2634 2645 0 -0.86(-0.03%)
Sep 05, 2019 2632 2683 2624 2646 0 +53.76(+2.07%)
Sep 04, 2019 2592 2602 2574 2593 0 +23.68(+0.92%)
Sep 03, 2019 2594 2599 2551 2569 0 -45.23(-1.73%)
Aug 30, 2019 2622 2636 2604 2614 0 +9.98(+0.38%)
Aug 29, 2019 2581 2614 2577 2604 0 +46.30(+1.81%)
Aug 28, 2019 2516 2570 2513 2558 0 +31.12(+1.23%)
Aug 27, 2019 2555 2561 2512 2527 0 -16.91(-0.66%)
Aug 26, 2019 2545 2552 2518 2544 0 +18.31(+0.73%)
Aug 23, 2019 2579 2603 2512 2525 0 -64.34(-2.48%)
Aug 22, 2019 2598 2611 2573 2590 0 +8.93(+0.35%)
Aug 21, 2019 2589 2599 2566 2581 0 +9.28(+0.36%)
Aug 20, 2019 2599 2606 2564 2571 0 -44.73(-1.71%)
Aug 19, 2019 2635 2640 2607 2616 0 +23.32(+0.90%)
Aug 16, 2019 2556 2603 2550 2593 0 +54.95(+2.17%)
Aug 15, 2019 2551 2567 2521 2538 0 +0.41(+0.02%)
Aug 14, 2019 2569 2588 2528 2538 0 -86.72(-3.30%)
Aug 13, 2019 2595 2653 2579 2624 0 +27.17(+1.05%)
Aug 12, 2019 2604 2620 2585 2597 0 -36.40(-1.38%)
Aug 09, 2019 2634 2653 2605 2633 0 -10.83(-0.41%)
Aug 08, 2019 2639 2660 2623 2644 0 +29.48(+1.13%)
Aug 07, 2019 2613 2627 2562 2615 0 -48.58(-1.82%)
Aug 06, 2019 2659 2676 2613 2663 0 +22.65(+0.86%)
Aug 05, 2019 2698 2707 2616 2641 0 -109.22(-3.97%)
Aug 02, 2019 2757 2770 2711 2750 0 -16.72(-0.60%)
Aug 01, 2019 2848 2866 2757 2767 0 -91.92(-3.22%)
Jul 31, 2019 2872 2894 2847 2859 0 -10.67(-0.37%)
Jul 30, 2019 2840 2874 2833 2869 0 +11.61(+0.41%)
Jul 29, 2019 2872 2893 2853 2858 0 -22.16(-0.77%)
Jul 26, 2019 2843 2888 2834 2880 0 +38.86(+1.37%)
Jul 25, 2019 2852 2872 2826 2841 0 -5.83(-0.20%)
Jul 24, 2019 2790 2858 2787 2847 0 +48.82(+1.74%)
Jul 23, 2019 2758 2803 2749 2798 0 +48.28(+1.76%)
Jul 22, 2019 2745 2762 2729 2750 0 +2.74(+0.10%)
Jul 19, 2019 2734 2770 2724 2747 0 +8.66(+0.32%)
Jul 18, 2019 2705 2752 2695 2738 0 +36.34(+1.34%)
Jul 17, 2019 2677 2726 2654 2702 0 +16.24(+0.60%)
Jul 16, 2019 2694 2703 2672 2686 0 -4.47(-0.17%)
Jul 15, 2019 2727 2731 2680 2690 0 -34.61(-1.27%)
Jul 12, 2019 2726 2735 2704 2725 0 +8.54(+0.31%)
Jul 11, 2019 2702 2723 2686 2716 0 +20.26(+0.75%)
Jul 10, 2019 2722 2728 2687 2696 0 -23.47(-0.86%)
Jul 09, 2019 2690 2722 2685 2719 0 +13.07(+0.48%)
Jul 08, 2019 2723 2736 2693 2706 0 -35.33(-1.29%)
Jul 05, 2019 2733 2756 2722 2742 0 +25.16(+0.93%)
Jul 03, 2019 2702 2721 2692 2717 0 +23.61(+0.88%)
Jul 02, 2019 2705 2722 2676 2693 0 -22.39(-0.82%)
Jul 01, 2019 2714 2734 2698 2715 0 +27.17(+1.01%)
Jun 28, 2019 2675 2705 2656 2688 0 +34.89(+1.31%)
Jun 27, 2019 2636 2667 2629 2653 0 +15.50(+0.59%)
Jun 26, 2019 2643 2665 2627 2638 0 +5.58(+0.21%)
Jun 25, 2019 2633 2644 2598 2632 0 -4.90(-0.19%)
Jun 24, 2019 2641 2668 2621 2637 0 -7.34(-0.28%)
Jun 21, 2019 2638 2666 2631 2644 0 +4.33(+0.16%)
Jun 20, 2019 2648 2658 2595 2640 0 +6.35(+0.24%)
Jun 19, 2019 2662 2693 2629 2634 0 -19.19(-0.72%)
Jun 18, 2019 2611 2668 2602 2653 0 +39.47(+1.51%)
Jun 17, 2019 2658 2672 2607 2613 0 -44.38(-1.67%)
Jun 14, 2019 2655 2669 2621 2658 0 +1.68(+0.06%)
Jun 13, 2019 2662 2682 2645 2656 0 -1.21(-0.05%)
Jun 12, 2019 2674 2693 2643 2657 0 -19.88(-0.74%)
Jun 11, 2019 2682 2708 2663 2677 0 +13.30(+0.50%)
Jun 10, 2019 2670 2697 2657 2664 0 +13.67(+0.52%)
Jun 07, 2019 2653 2666 2636 2650 0 -8.38(-0.32%)
Jun 06, 2019 2655 2676 2632 2659 0 +3.13(+0.12%)
Jun 05, 2019 2656 2671 2624 2656 0 -2.07(-0.08%)
Jun 04, 2019 2615 2662 2606 2658 0 +79.37(+3.08%)
Jun 03, 2019 2549 2592 2537 2578 0 +24.67(+0.97%)
May 31, 2019 2556 2574 2538 2554 0 -31.20(-1.21%)
May 30, 2019 2613 2632 2564 2585 0 -25.24(-0.97%)
May 29, 2019 2593 2619 2574 2610 0 +2.68(+0.10%)
May 28, 2019 2633 2644 2604 2607 0 -32.52(-1.23%)
May 24, 2019 2634 2649 2625 2640 0 +19.94(+0.76%)
May 23, 2019 2646 2651 2601 2620 0 -47.33(-1.77%)
May 22, 2019 2671 2683 2654 2667 0 -15.07(-0.56%)
May 21, 2019 2678 2694 2668 2682 0 +14.16(+0.53%)
May 20, 2019 2654 2686 2645 2668 0 +7.90(+0.30%)
May 17, 2019 2643 2688 2639 2660 0 -6.99(-0.26%)
May 16, 2019 2650 2686 2646 2667 0 +31.95(+1.21%)
May 15, 2019 2633 2655 2608 2635 0 -25.63(-0.96%)
May 14, 2019 2639 2685 2633 2661 0 +25.24(+0.96%)
May 13, 2019 2679 2695 2629 2636 0 -86.21(-3.17%)
May 10, 2019 2701 2730 2673 2722 0 +9.15(+0.34%)
May 09, 2019 2689 2719 2669 2713 0 +0.21(+0.01%)
May 08, 2019 2725 2745 2708 2713 0 -20.47(-0.75%)
May 07, 2019 2748 2763 2717 2733 0 -44.24(-1.59%)
May 06, 2019 2745 2794 2734 2777 0 -10.03(-0.36%)
May 03, 2019 2772 2801 2765 2787 0 +23.02(+0.83%)
May 02, 2019 2750 2782 2738 2764 0 +18.99(+0.69%)
May 01, 2019 2766 2790 2731 2745 0 -23.14(-0.84%)
Apr 30, 2019 2768 2779 2743 2768 0 +5.14(+0.19%)
Apr 29, 2019 2735 2783 2728 2763 0 +33.05(+1.21%)
Apr 26, 2019 2711 2736 2697 2730 0 +19.87(+0.73%)
Apr 25, 2019 2696 2729 2674 2710 0 -1.79(-0.07%)
Apr 24, 2019 2702 2729 2679 2712 0 -1.85(-0.07%)
Apr 23, 2019 2667 2722 2646 2714 0 +45.72(+1.71%)
Apr 22, 2019 2668 2694 2649 2668 0 -4.98(-0.19%)
Apr 18, 2019 2675 2700 2648 2673 0 -2.98(-0.11%)
Apr 17, 2019 2648 2692 2622 2676 0 +2.69(+0.10%)
Apr 16, 2019 2639 2681 2620 2674 0 +30.44(+1.15%)
Apr 15, 2019 2670 2678 2633 2643 0 -28.12(-1.05%)
Apr 12, 2019 2668 2698 2637 2671 0 +41.64(+1.58%)
Apr 11, 2019 2627 2651 2611 2630 0 +14.24(+0.54%)
Apr 10, 2019 2608 2622 2582 2615 0 +11.42(+0.44%)
Apr 09, 2019 2625 2628 2595 2604 0 -35.12(-1.33%)
Apr 08, 2019 2630 2647 2622 2639 0 +7.48(+0.28%)
Apr 05, 2019 2633 2649 2611 2632 0 +1.12(+0.04%)
Apr 04, 2019 2602 2646 2599 2630 0 +23.04(+0.88%)
Apr 03, 2019 2620 2644 2598 2607 0 +10.65(+0.41%)
Apr 02, 2019 2588 2614 2574 2597 0 +4.66(+0.18%)
Apr 01, 2019 2551 2601 2542 2592 0 +61.36(+2.42%)
Mar 29, 2019 2551 2559 2517 2531 0 +0.92(+0.04%)
Mar 28, 2019 2511 2538 2495 2530 0 +15.13(+0.60%)
Mar 27, 2019 2518 2535 2498 2515 0 -9.89(-0.39%)
Mar 26, 2019 2502 2536 2490 2525 0 +36.13(+1.45%)
Mar 25, 2019 2499 2526 2469 2488 0 -6.36(-0.25%)
Mar 22, 2019 2561 2566 2483 2495 0 -85.71(-3.32%)
Mar 21, 2019 2607 2622 2562 2580 0 -40.84(-1.56%)
Mar 20, 2019 2708 2717 2618 2621 0 -91.98(-3.39%)
Mar 19, 2019 2778 2786 2707 2713 0 -48.56(-1.76%)
Mar 18, 2019 2744 2774 2739 2762 0 +27.03(+0.99%)
Mar 15, 2019 2734 2751 2718 2735 0 +4.30(+0.16%)
Mar 14, 2019 2718 2745 2706 2731 0 +18.92(+0.70%)
Mar 13, 2019 2693 2723 2676 2712 0 +26.23(+0.98%)
Mar 12, 2019 2694 2709 2669 2685 0 -0.38(-0.01%)
Mar 11, 2019 2674 2698 2661 2686 0 +20.23(+0.76%)
Mar 08, 2019 2636 2672 2630 2666 0 +8.54(+0.32%)
Mar 07, 2019 2681 2691 2641 2657 0 -35.23(-1.31%)
Mar 06, 2019 2725 2738 2686 2692 0 -38.88(-1.42%)
Mar 05, 2019 2735 2743 2697 2731 0 -5.56(-0.20%)
Mar 04, 2019 2750 2776 2710 2737 0 -9.31(-0.34%)
Mar 01, 2019 2764 2782 2731 2746 0 +1.06(+0.04%)
Feb 28, 2019 2750 2757 2734 2745 0 -1.90(-0.07%)
Feb 27, 2019 2727 2751 2718 2747 0 +19.33(+0.71%)
Feb 26, 2019 2734 2759 2715 2728 0 -18.42(-0.67%)
Feb 25, 2019 2759 2782 2741 2746 0 +2.71(+0.10%)
Feb 22, 2019 2738 2751 2723 2743 0 +10.48(+0.38%)
Feb 21, 2019 2755 2759 2720 2733 0 -23.68(-0.86%)
Feb 20, 2019 2733 2760 2719 2756 0 +23.41(+0.86%)
Feb 19, 2019 2709 2746 2697 2733 0 +10.36(+0.38%)
Feb 15, 2019 2691 2728 2682 2723 0 +56.02(+2.10%)
Feb 14, 2019 2668 2682 2644 2667 0 -23.84(-0.89%)
Feb 13, 2019 2704 2718 2684 2690 0 -9.26(-0.34%)
Feb 12, 2019 2686 2716 2680 2700 0 +36.55(+1.37%)
Feb 11, 2019 2664 2676 2645 2663 0 +8.65(+0.33%)
Feb 08, 2019 2670 2683 2625 2655 0 -25.96(-0.97%)
Feb 07, 2019 2693 2727 2653 2680 0 +9.80(+0.37%)
Feb 06, 2019 2662 2686 2653 2671 0 +1.66(+0.06%)
Feb 05, 2019 2677 2684 2648 2669 0 -6.57(-0.25%)
Feb 04, 2019 2653 2677 2640 2676 0 +20.35(+0.77%)
Feb 01, 2019 2653 2673 2637 2655 0 +9.15(+0.35%)
Jan 31, 2019 2646 2669 2611 2646 0 -15.47(-0.58%)
Jan 30, 2019 2675 2689 2649 2662 0 -11.65(-0.44%)
Jan 29, 2019 2686 2704 2665 2673 0 -14.77(-0.55%)
Jan 28, 2019 2671 2697 2660 2688 0 -0.14(-0.01%)
Jan 25, 2019 2684 2707 2665 2688 0 +26.63(+1.00%)
Jan 24, 2019 2639 2674 2627 2661 0 +8.58(+0.32%)
Jan 23, 2019 2663 2684 2619 2653 0 +7.65(+0.29%)
Jan 22, 2019 2639 2669 2625 2645 0 -5.56(-0.21%)
Jan 18, 2019 2631 2660 2604 2651 0 +36.58(+1.40%)
Jan 17, 2019 2578 2626 2562 2614 0 +27.14(+1.05%)
Jan 16, 2019 2541 2601 2531 2587 0 +65.66(+2.60%)
Jan 15, 2019 2503 2530 2478 2521 0 +10.83(+0.43%)
Jan 14, 2019 2476 2523 2464 2511 0 +18.07(+0.72%)
Jan 11, 2019 2471 2502 2453 2493 0 +7.74(+0.31%)
Jan 10, 2019 2484 2502 2459 2485 0 -7.33(-0.29%)
Jan 09, 2019 2477 2506 2458 2492 0 +19.69(+0.80%)
Jan 08, 2019 2478 2488 2432 2472 0 +11.58(+0.47%)
Jan 07, 2019 2448 2486 2434 2461 0 +1.89(+0.08%)
Jan 04, 2019 2434 2472 2418 2459 0 +64.96(+2.71%)
Jan 03, 2019 2412 2436 2385 2394 0 -27.25(-1.13%)
Jan 02, 2019 2354 2426 2345 2421 0 +37.27(+1.56%)
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%)
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.