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 (%)
Jul 31, 2020 1899 1915 1865 1908 0 -0.15(-0.01%)
Jul 30, 2020 1892 1918 1857 1908 0 -30.43(-1.57%)
Jul 29, 2020 1870 1945 1855 1938 0 +65.46(+3.49%)
Jul 28, 2020 1863 1891 1855 1873 0 +1.17(+0.06%)
Jul 27, 2020 1889 1897 1843 1872 0 -31.27(-1.64%)
Jul 24, 2020 1916 1943 1894 1903 0 -2.33(-0.12%)
Jul 23, 2020 1867 1916 1851 1905 0 +32.46(+1.73%)
Jul 22, 2020 1897 1918 1845 1873 0 -29.21(-1.54%)
Jul 21, 2020 1848 1917 1844 1902 0 +69.31(+3.78%)
Jul 20, 2020 1841 1860 1824 1833 0 -20.10(-1.08%)
Jul 17, 2020 1910 1920 1850 1853 0 -61.18(-3.20%)
Jul 16, 2020 1896 1957 1884 1914 0 -6.02(-0.31%)
Jul 15, 2020 1923 1950 1881 1920 0 +66.27(+3.57%)
Jul 14, 2020 1872 1892 1826 1854 0 -25.77(-1.37%)
Jul 13, 2020 1878 1907 1831 1880 0 +23.86(+1.29%)
Jul 10, 2020 1764 1859 1758 1856 0 +100.26(+5.71%)
Jul 09, 2020 1813 1826 1743 1756 0 -72.48(-3.96%)
Jul 08, 2020 1825 1848 1790 1828 0 +7.71(+0.42%)
Jul 07, 2020 1855 1860 1812 1820 0 -58.72(-3.12%)
Jul 06, 2020 1891 1926 1857 1879 0 +33.83(+1.83%)
Jul 02, 2020 1901 1919 1838 1845 0 -2.10(-0.11%)
Jul 01, 2020 1906 1917 1839 1847 0 -58.45(-3.07%)
Jun 30, 2020 1850 1920 1843 1906 0 +37.53(+2.01%)
Jun 29, 2020 1863 1896 1837 1868 0 +24.31(+1.32%)
Jun 26, 2020 1910 1919 1833 1844 0 -113.71(-5.81%)
Jun 25, 2020 1890 1964 1880 1958 0 +57.56(+3.03%)
Jun 24, 2020 1966 1971 1891 1900 0 -98.23(-4.92%)
Jun 23, 2020 2028 2052 1988 1998 0 +7.10(+0.36%)
Jun 22, 2020 1990 2018 1962 1991 0 -18.08(-0.90%)
Jun 19, 2020 2047 2053 1964 2009 0 -2.12(-0.11%)
Jun 18, 2020 1984 2048 1974 2011 0 +1.03(+0.05%)
Jun 17, 2020 2061 2073 2007 2010 0 -47.60(-2.31%)
Jun 16, 2020 2106 2116 2007 2058 0 +40.66(+2.02%)
Jun 15, 2020 1884 2035 1875 2017 0 +45.73(+2.32%)
Jun 12, 2020 2001 2010 1914 1972 0 +69.40(+3.65%)
Jun 11, 2020 1941 1997 1896 1902 0 -174.86(-8.42%)
Jun 10, 2020 2188 2199 2071 2077 0 -139.79(-6.31%)
Jun 09, 2020 2198 2245 2167 2217 0 -52.87(-2.33%)
Jun 08, 2020 2257 2297 2218 2270 0 +57.53(+2.60%)
Jun 05, 2020 2262 2308 2182 2212 0 +106.20(+5.04%)
Jun 04, 2020 2022 2109 1993 2106 0 +81.37(+4.02%)
Jun 03, 2020 1971 2041 1961 2025 0 +107.94(+5.63%)
Jun 02, 2020 1944 1964 1900 1917 0 +3.22(+0.17%)
Jun 01, 2020 1884 1938 1867 1913 0 +42.78(+2.29%)
May 29, 2020 1883 1914 1856 1871 0 -48.02(-2.50%)
May 28, 2020 2011 2016 1910 1919 0 -68.43(-3.44%)
May 27, 2020 1974 2024 1914 1987 0 +111.91(+5.97%)
May 26, 2020 1808 1903 1796 1875 0 +149.67(+8.67%)
May 22, 2020 1734 1743 1693 1726 0 -5.24(-0.30%)
May 21, 2020 1730 1759 1717 1731 0 -10.97(-0.63%)
May 20, 2020 1712 1753 1708 1742 0 +60.49(+3.60%)
May 19, 2020 1728 1742 1675 1681 0 -65.52(-3.75%)
May 18, 2020 1691 1760 1677 1747 0 +133.82(+8.30%)
May 15, 2020 1615 1639 1586 1613 0 -24.44(-1.49%)
May 14, 2020 1534 1644 1500 1637 0 +68.77(+4.38%)
May 13, 2020 1644 1651 1541 1569 0 -89.95(-5.42%)
May 12, 2020 1751 1760 1656 1659 0 -80.96(-4.65%)
May 11, 2020 1778 1785 1722 1740 0 -71.26(-3.94%)
May 08, 2020 1799 1833 1776 1811 0 +54.24(+3.09%)
May 07, 2020 1744 1807 1734 1757 0 +40.50(+2.36%)
May 06, 2020 1758 1771 1700 1716 0 -26.24(-1.51%)
May 05, 2020 1818 1837 1739 1742 0 -44.71(-2.50%)
May 04, 2020 1776 1800 1744 1787 0 -18.58(-1.03%)
May 01, 2020 1838 1857 1781 1806 0 -83.20(-4.40%)
Apr 30, 2020 1932 1942 1870 1889 0 -93.37(-4.71%)
Apr 29, 2020 1958 2011 1922 1982 0 +91.82(+4.86%)
Apr 28, 2020 1927 1961 1881 1890 0 +32.82(+1.77%)
Apr 27, 2020 1774 1873 1766 1858 0 +101.09(+5.76%)
Apr 24, 2020 1744 1777 1705 1756 0 +34.65(+2.01%)
Apr 23, 2020 1728 1775 1705 1722 0 +4.87(+0.28%)
Apr 22, 2020 1734 1752 1694 1717 0 +27.36(+1.62%)
Apr 21, 2020 1698 1746 1652 1690 0 -68.14(-3.88%)
Apr 20, 2020 1729 1803 1701 1758 0 -22.66(-1.27%)
Apr 17, 2020 1703 1801 1692 1780 0 +135.61(+8.24%)
Apr 16, 2020 1697 1722 1609 1645 0 -60.31(-3.54%)
Apr 15, 2020 1772 1789 1683 1705 0 -124.19(-6.79%)
Apr 14, 2020 1914 1922 1793 1829 0 -39.21(-2.10%)
Apr 13, 2020 1934 1940 1839 1868 0 -64.00(-3.31%)
Apr 09, 2020 1888 1980 1864 1932 0 +99.27(+5.42%)
Apr 08, 2020 1793 1851 1762 1833 0 +65.06(+3.68%)
Apr 07, 2020 1846 1878 1752 1768 0 +27.04(+1.55%)
Apr 06, 2020 1690 1763 1670 1741 0 +143.13(+8.96%)
Apr 03, 2020 1653 1681 1570 1598 0 -67.22(-4.04%)
Apr 02, 2020 1600 1697 1590 1665 0 +45.34(+2.80%)
Apr 01, 2020 1657 1675 1585 1620 0 -120.03(-6.90%)
Mar 31, 2020 1773 1818 1708 1740 0 -55.09(-3.07%)
Mar 30, 2020 1773 1822 1711 1795 0 -2.80(-0.16%)
Mar 27, 2020 1748 1866 1724 1798 0 -34.74(-1.90%)
Mar 26, 2020 1669 1856 1651 1833 0 +177.50(+10.72%)
Mar 25, 2020 1633 1739 1554 1655 0 +37.06(+2.29%)
Mar 24, 2020 1575 1641 1535 1618 0 +136.79(+9.24%)
Mar 23, 2020 1593 1617 1446 1481 0 -131.08(-8.13%)
Mar 20, 2020 1680 1712 1549 1612 0 -45.90(-2.77%)
Mar 19, 2020 1588 1710 1514 1658 0 +39.55(+2.44%)
Mar 18, 2020 1617 1713 1538 1619 0 -109.95(-6.36%)
Mar 17, 2020 1686 1762 1582 1729 0 +82.39(+5.00%)
Mar 16, 2020 1594 1787 1547 1646 0 -262.93(-13.77%)
Mar 13, 2020 1807 1922 1711 1909 0 +245.93(+14.79%)
Mar 12, 2020 1725 1811 1617 1663 0 -202.54(-10.86%)
Mar 11, 2020 1915 1947 1833 1866 0 -123.02(-6.19%)
Mar 10, 2020 1979 2016 1862 1989 0 +106.99(+5.69%)
Mar 09, 2020 1986 2041 1855 1882 0 -305.94(-13.98%)
Mar 06, 2020 2168 2229 2138 2188 0 -81.99(-3.61%)
Mar 05, 2020 2332 2339 2236 2270 0 -140.36(-5.82%)
Mar 04, 2020 2403 2424 2336 2410 0 +33.94(+1.43%)
Mar 03, 2020 2473 2524 2349 2376 0 -106.53(-4.29%)
Mar 02, 2020 2389 2487 2343 2483 0 +92.54(+3.87%)
Feb 28, 2020 2368 2413 2312 2390 0 -51.16(-2.10%)
Feb 27, 2020 2489 2546 2433 2441 0 -97.91(-3.86%)
Feb 26, 2020 2609 2625 2533 2539 0 -43.61(-1.69%)
Feb 25, 2020 2704 2718 2573 2583 0 -120.34(-4.45%)
Feb 24, 2020 2712 2735 2689 2703 0 -88.45(-3.17%)
Feb 21, 2020 2797 2806 2766 2792 0 -22.51(-0.80%)
Feb 20, 2020 2798 2837 2794 2814 0 +7.69(+0.27%)
Feb 19, 2020 2793 2814 2787 2806 0 +25.04(+0.90%)
Feb 18, 2020 2802 2815 2752 2781 0 -30.13(-1.07%)
Feb 14, 2020 2818 2827 2796 2811 0 -9.09(-0.32%)
Feb 13, 2020 2799 2830 2788 2821 0 +12.67(+0.45%)
Feb 12, 2020 2828 2848 2801 2808 0 +0.40(+0.01%)
Feb 11, 2020 2797 2831 2792 2807 0 +17.56(+0.63%)
Feb 10, 2020 2783 2795 2766 2790 0 -2.26(-0.08%)
Feb 07, 2020 2797 2808 2777 2792 0 -15.95(-0.57%)
Feb 06, 2020 2852 2858 2803 2808 0 -26.18(-0.92%)
Feb 05, 2020 2818 2846 2808 2834 0 +56.75(+2.04%)
Feb 04, 2020 2782 2808 2766 2778 0 +36.91(+1.35%)
Feb 03, 2020 2734 2772 2727 2741 0 +26.23(+0.97%)
Jan 31, 2020 2749 2762 2703 2714 0 -56.10(-2.02%)
Jan 30, 2020 2712 2774 2706 2771 0 +39.03(+1.43%)
Jan 29, 2020 2755 2775 2728 2731 0 -19.96(-0.73%)
Jan 28, 2020 2748 2775 2735 2751 0 +19.22(+0.70%)
Jan 27, 2020 2719 2754 2705 2732 0 -32.84(-1.19%)
Jan 24, 2020 2819 2824 2745 2765 0 -53.92(-1.91%)
Jan 23, 2020 2821 2836 2776 2819 0 -12.75(-0.45%)
Jan 22, 2020 2811 2848 2792 2832 0 +5.00(+0.18%)
Jan 21, 2020 2849 2861 2820 2827 0 -44.49(-1.55%)
Jan 17, 2020 2872 2883 2855 2871 0 +11.67(+0.41%)
Jan 16, 2020 2834 2866 2822 2860 0 +23.47(+0.83%)
Jan 15, 2020 2860 2874 2817 2836 0 -61.31(-2.12%)
Jan 14, 2020 2900 2922 2885 2897 0 -3.02(-0.10%)
Jan 13, 2020 2889 2904 2872 2900 0 +11.66(+0.40%)
Jan 10, 2020 2916 2921 2882 2889 0 -28.24(-0.97%)
Jan 09, 2020 2920 2935 2898 2917 0 +8.91(+0.31%)
Jan 08, 2020 2905 2927 2897 2908 0 +7.00(+0.24%)
Jan 07, 2020 2914 2927 2892 2901 0 -23.16(-0.79%)
Jan 06, 2020 2905 2931 2887 2924 0 -32.19(-1.09%)
Jan 03, 2020 2957 2972 2930 2956 0 -37.89(-1.27%)
Jan 02, 2020 3001 3007 2971 2994 0 +3.62(+0.12%)
Dec 31, 2019 2982 2999 2970 2991 0 +6.54(+0.22%)
Dec 30, 2019 3005 3011 2978 2984 0 -20.51(-0.68%)
Dec 27, 2019 3027 3032 2997 3005 0 -15.38(-0.51%)
Dec 26, 2019 3013 3027 2999 3020 0 +12.98(+0.43%)
Dec 24, 2019 3007 3014 2994 3007 0 +4.69(+0.16%)
Dec 23, 2019 3016 3024 2994 3002 0 -12.02(-0.40%)
Dec 20, 2019 3043 3058 3004 3014 0 -3.71(-0.12%)
Dec 19, 2019 3029 3040 3010 3018 0 -11.39(-0.38%)
Dec 18, 2019 3057 3064 3013 3030 0 -21.58(-0.71%)
Dec 17, 2019 3039 3063 3028 3051 0 +11.82(+0.39%)
Dec 16, 2019 3059 3073 3032 3039 0 +13.50(+0.45%)
Dec 13, 2019 3044 3064 3011 3026 0 -23.61(-0.77%)
Dec 12, 2019 2979 3057 2973 3049 0 +70.63(+2.37%)
Dec 11, 2019 3009 3026 2973 2979 0 -22.69(-0.76%)
Dec 10, 2019 2997 3017 2987 3001 0 -0.82(-0.03%)
Dec 09, 2019 2999 3019 2992 3002 0 -2.90(-0.10%)
Dec 06, 2019 3011 3027 2998 3005 0 +30.93(+1.04%)
Dec 05, 2019 2967 2988 2955 2974 0 +17.47(+0.59%)
Dec 04, 2019 2940 2975 2934 2957 0 +23.56(+0.80%)
Dec 03, 2019 2938 2946 2913 2933 0 -41.07(-1.38%)
Dec 02, 2019 3003 3016 2969 2974 0 -15.87(-0.53%)
Nov 29, 2019 2998 3009 2984 2990 0 -10.98(-0.37%)
Nov 27, 2019 2997 3010 2980 3001 0 +17.61(+0.59%)
Nov 26, 2019 2982 3001 2970 2984 0 -4.39(-0.15%)
Nov 25, 2019 2989 3011 2973 2988 0 +3.70(+0.12%)
Nov 22, 2019 2965 2992 2958 2984 0 +23.78(+0.80%)
Nov 21, 2019 2963 2975 2940 2960 0 +11.13(+0.38%)
Nov 20, 2019 2949 2969 2928 2949 0 -16.13(-0.54%)
Nov 19, 2019 2971 2982 2949 2965 0 +2.72(+0.09%)
Nov 18, 2019 2952 2973 2939 2963 0 +5.15(+0.17%)
Nov 15, 2019 2946 2969 2934 2958 0 +20.67(+0.70%)
Nov 14, 2019 2932 2947 2916 2937 0 -2.47(-0.08%)
Nov 13, 2019 2931 2954 2910 2939 0 -12.19(-0.41%)
Nov 12, 2019 2956 2969 2940 2952 0 -4.94(-0.17%)
Nov 11, 2019 2950 2974 2941 2956 0 -16.91(-0.57%)
Nov 08, 2019 2970 2981 2951 2973 0 -2.83(-0.10%)
Nov 07, 2019 2979 3008 2965 2976 0 +20.64(+0.70%)
Nov 06, 2019 2946 2964 2928 2956 0 +3.92(+0.13%)
Nov 05, 2019 2936 2970 2924 2952 0 +27.78(+0.95%)
Nov 04, 2019 2903 2929 2895 2924 0 +43.81(+1.52%)
Nov 01, 2019 2866 2891 2855 2880 0 +40.34(+1.42%)
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%)
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.