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, 2016 1954 1984 1937 1983 0 +39.67(+2.04%)
Jun 29, 2016 1927 1948 1905 1943 0 +46.40(+2.45%)
Jun 28, 2016 1887 1905 1860 1897 0 +34.61(+1.86%)
Jun 27, 2016 1916 1921 1852 1862 0 -83.27(-4.28%)
Jun 24, 2016 1978 2013 1942 1945 0 -137.52(-6.60%)
Jun 23, 2016 2059 2086 2055 2083 0 +52.71(+2.60%)
Jun 22, 2016 2033 2058 2028 2030 0 -1.83(-0.09%)
Jun 21, 2016 2037 2042 2015 2032 0 +3.97(+0.20%)
Jun 20, 2016 2052 2071 2024 2028 0 +11.27(+0.56%)
Jun 17, 2016 2014 2032 1998 2017 0 +4.85(+0.24%)
Jun 16, 2016 2004 2019 1982 2012 0 -9.94(-0.49%)
Jun 15, 2016 2025 2055 2015 2022 0 -0.04(-0.00%)
Jun 14, 2016 2048 2063 2012 2022 0 -33.87(-1.65%)
Jun 13, 2016 2062 2085 2053 2056 0 -19.49(-0.94%)
Jun 10, 2016 2077 2089 2065 2075 0 -28.01(-1.33%)
Jun 09, 2016 2109 2115 2080 2103 0 -21.72(-1.02%)
Jun 08, 2016 2119 2137 2114 2125 0 +4.74(+0.22%)
Jun 07, 2016 2135 2140 2118 2120 0 -14.57(-0.68%)
Jun 06, 2016 2111 2149 2104 2135 0 +27.93(+1.33%)
Jun 03, 2016 2110 2118 2070 2107 0 -40.28(-1.88%)
Jun 02, 2016 2133 2150 2122 2147 0 +6.19(+0.29%)
Jun 01, 2016 2111 2144 2097 2141 0 +8.69(+0.41%)
May 31, 2016 2147 2152 2122 2132 0 -5.05(-0.24%)
May 27, 2016 2137 2137 2137 2137 0 +17.16(+0.81%)
May 26, 2016 2133 2140 2112 2120 0 -16.05(-0.75%)
May 25, 2016 2113 2148 2107 2136 0 +34.19(+1.63%)
May 24, 2016 2083 2113 2076 2102 0 +34.42(+1.66%)
May 23, 2016 2072 2083 2054 2068 0 -6.07(-0.29%)
May 20, 2016 2068 2093 2062 2074 0 +15.98(+0.78%)
May 19, 2016 2061 2078 2033 2058 0 -12.52(-0.60%)
May 18, 2016 2008 2077 2004 2070 0 +62.76(+3.13%)
May 17, 2016 2027 2042 1995 2008 0 -30.34(-1.49%)
May 16, 2016 2016 2050 2008 2038 0 +20.11(+1.00%)
May 13, 2016 2041 2062 2008 2018 0 -29.70(-1.45%)
May 12, 2016 2061 2075 2034 2048 0 -2.13(-0.10%)
May 11, 2016 2053 2077 2046 2050 0 -11.46(-0.56%)
May 10, 2016 2041 2067 2035 2061 0 +31.46(+1.55%)
May 09, 2016 2035 2052 2022 2030 0 -9.56(-0.47%)
May 06, 2016 2020 2042 2015 2039 0 +4.67(+0.23%)
May 05, 2016 2045 2057 2027 2035 0 -5.20(-0.25%)
May 04, 2016 2055 2069 2022 2040 0 -35.08(-1.69%)
May 03, 2016 2077 2086 2050 2075 0 -31.67(-1.50%)
May 02, 2016 2105 2115 2081 2106 0 +14.81(+0.71%)
Apr 29, 2016 2096 2112 2074 2092 0 -16.48(-0.78%)
Apr 28, 2016 2108 2133 2098 2108 0 -20.87(-0.98%)
Apr 27, 2016 2123 2148 2111 2129 0 +3.40(+0.16%)
Apr 26, 2016 2107 2130 2097 2126 0 +22.52(+1.07%)
Apr 25, 2016 2106 2113 2084 2103 0 -12.90(-0.61%)
Apr 22, 2016 2093 2128 2086 2116 0 +26.83(+1.28%)
Apr 21, 2016 2097 2112 2076 2089 0 -5.50(-0.26%)
Apr 20, 2016 2063 2104 2051 2095 0 +29.94(+1.45%)
Apr 19, 2016 2029 2068 2022 2065 0 +45.25(+2.24%)
Apr 18, 2016 2000 2027 1992 2019 0 +10.29(+0.51%)
Apr 15, 2016 2021 2029 1998 2009 0 -7.70(-0.38%)
Apr 14, 2016 1995 2039 1990 2017 0 +12.33(+0.62%)
Apr 13, 2016 1970 2015 1964 2005 0 +55.32(+2.84%)
Apr 12, 2016 1923 1955 1914 1949 0 +34.18(+1.78%)
Apr 11, 2016 1914 1943 1907 1915 0 +10.63(+0.56%)
Apr 08, 2016 1910 1933 1897 1904 0 +12.84(+0.68%)
Apr 07, 2016 1923 1928 1879 1892 0 -48.37(-2.49%)
Apr 06, 2016 1925 1945 1911 1940 0 +9.40(+0.49%)
Apr 05, 2016 1942 1955 1921 1931 0 -33.55(-1.71%)
Apr 04, 2016 1967 1982 1951 1964 0 -2.35(-0.12%)
Apr 01, 2016 1944 1971 1928 1966 0 +6.03(+0.31%)
Mar 31, 2016 1972 1984 1950 1960 0 -16.98(-0.86%)
Mar 30, 2016 1968 1993 1960 1977 0 +22.08(+1.13%)
Mar 29, 2016 1951 1961 1922 1955 0 -11.94(-0.61%)
Mar 28, 2016 1976 1985 1956 1967 0 -4.22(-0.21%)
Mar 24, 2016 1971 1971 1971 1971 0 -11.54(-0.58%)
Mar 23, 2016 1991 2003 1977 1983 0 -13.51(-0.68%)
Mar 22, 2016 1983 2010 1970 1997 0 -2.85(-0.14%)
Mar 21, 2016 1994 2011 1979 1999 0 +2.57(+0.13%)
Mar 18, 2016 1982 2009 1969 1997 0 +27.96(+1.42%)
Mar 17, 2016 1948 1974 1928 1969 0 +15.31(+0.78%)
Mar 16, 2016 1963 1987 1941 1954 0 -16.86(-0.86%)
Mar 15, 2016 1951 1977 1941 1970 0 +1.23(+0.06%)
Mar 14, 2016 1970 1980 1945 1969 0 -3.49(-0.18%)
Mar 11, 2016 1941 1975 1927 1973 0 +49.60(+2.58%)
Mar 10, 2016 1933 1949 1895 1923 0 +3.26(+0.17%)
Mar 09, 2016 1940 1945 1912 1920 0 -6.83(-0.35%)
Mar 08, 2016 1949 1959 1919 1927 0 -45.74(-2.32%)
Mar 07, 2016 1962 1982 1953 1972 0 -6.46(-0.33%)
Mar 04, 2016 1971 1989 1957 1979 0 +18.03(+0.92%)
Mar 03, 2016 1933 1964 1921 1961 0 +25.06(+1.29%)
Mar 02, 2016 1910 1938 1899 1936 0 +26.38(+1.38%)
Mar 01, 2016 1847 1912 1844 1909 0 +73.02(+3.98%)
Feb 29, 2016 1868 1875 1833 1836 0 -36.70(-1.96%)
Feb 26, 2016 1868 1894 1851 1873 0 +21.29(+1.15%)
Feb 25, 2016 1831 1854 1819 1852 0 +27.47(+1.51%)
Feb 24, 2016 1809 1830 1774 1824 0 -13.48(-0.73%)
Feb 23, 2016 1883 1890 1829 1838 0 -54.84(-2.90%)
Feb 22, 2016 1866 1902 1874 1893 0 +35.86(+1.93%)
Feb 19, 2016 1840 1868 1828 1857 0 +6.71(+0.36%)
Feb 18, 2016 1877 1884 1837 1850 0 -24.93(-1.33%)
Feb 17, 2016 1893 1909 1868 1875 0 -0.90(-0.05%)
Feb 16, 2016 1849 1894 1830 1876 0 +52.24(+2.86%)
Feb 12, 2016 1824 1824 1824 1824 0 +79.16(+4.54%)
Feb 11, 2016 1765 1777 1727 1744 0 -67.49(-3.72%)
Feb 10, 2016 1836 1848 1810 1812 0 -15.56(-0.85%)
Feb 09, 2016 1799 1843 1786 1828 0 -1.19(-0.07%)
Feb 08, 2016 1842 1864 1800 1829 0 -36.47(-1.96%)
Feb 05, 2016 1880 1900 1858 1865 0 -12.86(-0.68%)
Feb 04, 2016 1848 1892 1840 1878 0 +28.14(+1.52%)
Feb 03, 2016 1846 1861 1789 1850 0 +16.49(+0.90%)
Feb 02, 2016 1860 1867 1822 1833 0 -49.92(-2.65%)
Feb 01, 2016 1887 1898 1866 1883 0 -12.09(-0.64%)
Jan 29, 2016 1861 1898 1849 1895 0 +39.90(+2.15%)
Jan 28, 2016 1860 1884 1837 1856 0 +13.33(+0.72%)
Jan 27, 2016 1831 1885 1817 1842 0 +12.74(+0.70%)
Jan 26, 2016 1808 1848 1795 1829 0 +30.31(+1.68%)
Jan 25, 2016 1852 1860 1794 1799 0 -60.28(-3.24%)
Jan 22, 2016 1858 1876 1837 1859 0 +33.63(+1.84%)
Jan 21, 2016 1860 1891 1818 1826 0 -33.37(-1.79%)
Jan 20, 2016 1846 1883 1819 1859 0 -23.05(-1.22%)
Jan 19, 2016 1914 1930 1864 1882 0 -8.75(-0.46%)
Jan 15, 2016 1891 1891 1891 1891 0 -44.45(-2.30%)
Jan 14, 2016 1922 1952 1892 1935 0 +34.50(+1.81%)
Jan 13, 2016 1989 1996 1896 1901 0 -75.59(-3.82%)
Jan 12, 2016 1976 1987 1937 1976 0 +22.76(+1.16%)
Jan 11, 2016 1966 1978 1935 1954 0 +2.31(+0.12%)
Jan 08, 2016 2001 2007 1948 1951 0 -31.60(-1.59%)
Jan 07, 2016 1991 2011 1970 1983 0 -45.10(-2.22%)
Jan 06, 2016 2023 2049 2012 2028 0 -29.78(-1.45%)
Jan 05, 2016 2054 2067 2037 2058 0 +6.62(+0.32%)
Jan 04, 2016 2061 2072 2029 2051 0 -55.20(-2.62%)
Dec 31, 2015 2106 2106 2106 2106 0 -19.86(-0.93%)
Dec 30, 2015 2144 2152 2122 2126 0 -23.53(-1.09%)
Dec 29, 2015 2137 2158 2131 2150 0 +20.81(+0.98%)
Dec 28, 2015 2131 2139 2106 2129 0 -11.04(-0.52%)
Dec 24, 2015 2140 2140 2140 2140 0 +0.83(+0.04%)
Dec 23, 2015 2120 2141 2109 2139 0 +34.56(+1.64%)
Dec 22, 2015 2110 2116 2074 2105 0 +10.85(+0.52%)
Dec 21, 2015 2093 2112 2070 2094 0 +14.55(+0.70%)
Dec 18, 2015 2127 2133 2074 2079 0 -63.17(-2.95%)
Dec 17, 2015 2183 2188 2139 2142 0 -34.30(-1.58%)
Dec 16, 2015 2163 2187 2129 2177 0 +29.09(+1.35%)
Dec 15, 2015 2110 2160 2104 2148 0 +62.87(+3.02%)
Dec 14, 2015 2084 2100 2053 2085 0 +6.45(+0.31%)
Dec 11, 2015 2091 2108 2064 2078 0 -46.31(-2.18%)
Dec 10, 2015 2115 2147 2104 2125 0 +8.39(+0.40%)
Dec 09, 2015 2136 2161 2103 2116 0 -31.38(-1.46%)
Dec 08, 2015 2171 2183 2138 2148 0 -35.55(-1.63%)
Dec 07, 2015 2201 2212 2168 2183 0 -26.40(-1.19%)
Dec 04, 2015 2165 2215 2155 2210 0 +56.19(+2.61%)
Dec 03, 2015 2194 2199 2146 2153 0 -29.47(-1.35%)
Dec 02, 2015 2214 2220 2179 2183 0 -28.70(-1.30%)
Dec 01, 2015 2206 2221 2190 2212 0 +18.57(+0.85%)
Nov 30, 2015 2200 2208 2185 2193 0 -3.84(-0.17%)
Nov 27, 2015 2192 2202 2177 2197 0 +7.96(+0.36%)
Nov 25, 2015 2189 2189 2189 2189 0 -1.50(-0.07%)
Nov 24, 2015 2175 2198 2164 2190 0 +3.27(+0.15%)
Nov 23, 2015 2187 2208 2184 2187 0 -5.59(-0.25%)
Nov 20, 2015 2204 2209 2184 2193 0 -0.63(-0.03%)
Nov 19, 2015 2188 2203 2175 2193 0 +3.76(+0.17%)
Nov 18, 2015 2155 2194 2142 2190 0 +42.48(+1.98%)
Nov 17, 2015 2150 2172 2132 2147 0 +2.30(+0.11%)
Nov 16, 2015 2112 2147 2103 2145 0 +28.92(+1.37%)
Nov 13, 2015 2127 2145 2107 2116 0 -20.26(-0.95%)
Nov 12, 2015 2155 2163 2133 2136 0 -34.23(-1.58%)
Nov 11, 2015 2188 2196 2163 2170 0 -6.20(-0.28%)
Nov 10, 2015 2163 2185 2152 2177 0 +7.58(+0.35%)
Nov 09, 2015 2190 2197 2151 2169 0 -17.40(-0.80%)
Nov 06, 2015 2174 2210 2165 2186 0 +56.39(+2.65%)
Nov 05, 2015 2117 2140 2107 2130 0 +15.95(+0.75%)
Nov 04, 2015 2116 2128 2104 2114 0 +1.01(+0.05%)
Nov 03, 2015 2106 2125 2092 2113 0 +3.90(+0.18%)
Nov 02, 2015 2085 2118 2080 2109 0 +31.66(+1.52%)
Oct 30, 2015 2118 2123 2070 2078 0 -41.18(-1.94%)
Oct 29, 2015 2124 2140 2108 2119 0 -9.31(-0.44%)
Oct 28, 2015 2067 2134 2061 2128 0 +65.99(+3.20%)
Oct 27, 2015 2069 2083 2050 2062 0 -17.57(-0.84%)
Oct 26, 2015 2082 2098 2062 2080 0 -10.39(-0.50%)
Oct 23, 2015 2067 2093 2049 2090 0 +39.61(+1.93%)
Oct 22, 2015 2020 2072 2018 2050 0 +36.64(+1.82%)
Oct 21, 2015 2046 2062 2010 2014 0 -29.87(-1.46%)
Oct 20, 2015 2026 2056 2015 2044 0 +21.12(+1.04%)
Oct 19, 2015 2018 2042 2013 2022 0 -3.08(-0.15%)
Oct 16, 2015 2042 2057 2015 2026 0 -8.08(-0.40%)
Oct 15, 2015 2021 2051 1999 2034 0 +33.64(+1.68%)
Oct 14, 2015 2038 2044 1992 2000 0 -43.55(-2.13%)
Oct 13, 2015 2050 2060 2037 2044 0 -11.43(-0.56%)
Oct 12, 2015 2049 2062 2037 2055 0 +7.39(+0.36%)
Oct 09, 2015 2068 2076 2035 2048 0 -17.98(-0.87%)
Oct 08, 2015 2047 2070 2038 2066 0 +9.38(+0.46%)
Oct 07, 2015 2052 2070 2037 2056 0 +19.28(+0.95%)
Oct 06, 2015 2037 2051 2026 2037 0 -7.02(-0.34%)
Oct 05, 2015 2020 2048 2014 2044 0 +40.70(+2.03%)
Oct 02, 2015 1976 2006 1933 2003 0 -22.81(-1.13%)
Oct 01, 2015 2020 2036 1997 2026 0 +5.21(+0.26%)
Sep 30, 2015 2021 2031 2002 2021 0 +21.60(+1.08%)
Sep 29, 2015 1994 2006 1977 1999 0 +8.19(+0.41%)
Sep 28, 2015 2024 2034 1985 1991 0 -52.40(-2.56%)
Sep 25, 2015 2034 2060 2023 2043 0 +39.25(+1.96%)
Sep 24, 2015 1989 2010 1974 2004 0 -6.58(-0.33%)
Sep 23, 2015 2008 2024 1995 2011 0 +1.72(+0.09%)
Sep 22, 2015 1999 2020 1990 2009 0 -22.95(-1.13%)
Sep 21, 2015 2021 2041 2009 2032 0 +24.34(+1.21%)
Sep 18, 2015 2016 2028 1989 2008 0 -36.86(-1.80%)
Sep 17, 2015 2090 2106 2035 2044 0 -44.11(-2.11%)
Sep 16, 2015 2075 2093 2058 2089 0 +12.44(+0.60%)
Sep 15, 2015 2045 2084 2039 2076 0 +37.41(+1.83%)
Sep 14, 2015 2035 2052 2027 2039 0 -0.27(-0.01%)
Sep 11, 2015 2028 2042 2014 2039 0 -0.87(-0.04%)
Sep 10, 2015 2020 2056 2011 2040 0 +12.23(+0.60%)
Sep 09, 2015 2073 2081 2023 2028 0 -22.92(-1.12%)
Sep 08, 2015 2041 2053 2015 2051 0 +49.23(+2.46%)
Sep 04, 2015 2001 2001 2001 2001 0 -33.60(-1.65%)
Sep 03, 2015 2023 2059 2018 2035 0 +15.99(+0.79%)
Sep 02, 2015 2018 2029 1989 2019 0 +31.70(+1.60%)
Sep 01, 2015 2027 2038 1975 1987 0 -88.58(-4.27%)
Aug 31, 2015 2064 2085 2055 2076 0 -3.85(-0.19%)
Aug 28, 2015 2069 2088 2059 2080 0 +2.27(+0.11%)
Aug 27, 2015 2046 2084 2037 2077 0 +53.61(+2.65%)
Aug 26, 2015 1991 2032 1962 2024 0 +78.59(+4.04%)
Aug 25, 2015 2049 2058 1943 1945 0 -44.54(-2.24%)
Aug 24, 2015 1996 2054 1925 1990 0 -104.85(-5.01%)
Aug 21, 2015 2123 2143 2087 2095 0 -55.75(-2.59%)
Aug 20, 2015 2191 2194 2149 2150 0 -61.04(-2.76%)
Aug 19, 2015 2222 2237 2205 2211 0 -20.45(-0.92%)
Aug 18, 2015 2228 2242 2217 2232 0 +3.34(+0.15%)
Aug 17, 2015 2213 2241 2203 2229 0 +1.62(+0.07%)
Aug 14, 2015 2201 2230 2195 2227 0 +26.05(+1.18%)
Aug 13, 2015 2193 2209 2182 2201 0 +11.80(+0.54%)
Aug 12, 2015 2205 2208 2158 2189 0 -31.81(-1.43%)
Aug 11, 2015 2232 2243 2211 2221 0 -32.65(-1.45%)
Aug 10, 2015 2227 2256 2222 2254 0 +42.52(+1.92%)
Aug 07, 2015 2215 2231 2194 2211 0 -5.12(-0.23%)
Aug 06, 2015 2232 2241 2209 2216 0 -11.08(-0.50%)
Aug 05, 2015 2227 2246 2214 2227 0 +13.10(+0.59%)
Aug 04, 2015 2206 2230 2198 2214 0 +7.85(+0.36%)
Aug 03, 2015 2209 2216 2186 2206 0 -3.57(-0.16%)
Jul 31, 2015 2210 2223 2193 2210 0 -2.11(-0.10%)
Jul 30, 2015 2197 2216 2193 2212 0 +7.18(+0.33%)
Jul 29, 2015 2192 2213 2186 2205 0 +11.57(+0.53%)
Jul 28, 2015 2205 2210 2179 2193 0 +0.16(+0.01%)
Jul 27, 2015 2205 2211 2186 2193 0 -26.12(-1.18%)
Jul 24, 2015 2235 2244 2214 2219 0 -18.76(-0.84%)
Jul 23, 2015 2256 2272 2232 2238 0 -16.35(-0.73%)
Jul 22, 2015 2238 2267 2232 2254 0 +12.92(+0.58%)
Jul 21, 2015 2247 2265 2232 2241 0 -2.96(-0.13%)
Jul 20, 2015 2240 2255 2232 2244 0 +8.66(+0.39%)
Jul 17, 2015 2238 2252 2220 2236 0 -15.90(-0.71%)
Jul 16, 2015 2254 2269 2243 2252 0 +15.35(+0.69%)
Jul 15, 2015 2195 2249 2187 2236 0 +46.16(+2.11%)
Jul 14, 2015 2177 2195 2168 2190 0 +4.21(+0.19%)
Jul 13, 2015 2182 2193 2172 2186 0 +18.11(+0.84%)
Jul 10, 2015 2174 2184 2152 2168 0 +25.23(+1.18%)
Jul 09, 2015 2151 2163 2134 2142 0 +19.45(+0.92%)
Jul 08, 2015 2144 2152 2118 2123 0 -36.37(-1.68%)
Jul 07, 2015 2173 2177 2131 2159 0 -17.85(-0.82%)
Jul 06, 2015 2156 2181 2147 2177 0 -2.42(-0.11%)
Jul 02, 2015 2180 2180 2180 2180 0 -24.42(-1.11%)
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.