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%)
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.