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 30, 2009 1209 1218 1167 1180 0 -42.32(-3.46%)
Oct 29, 2009 1200 1229 1190 1222 0 +34.61(+2.92%)
Oct 28, 2009 1212 1230 1181 1187 0 -33.55(-2.75%)
Oct 27, 2009 1224 1243 1207 1221 0 -6.92(-0.56%)
Oct 26, 2009 1237 1262 1215 1228 0 -43.98(-3.46%)
Oct 23, 2009 1263 1290 1259 1272 0 -24.21(-1.87%)
Oct 22, 2009 1251 1304 1243 1296 0 +39.79(+3.17%)
Oct 21, 2009 1261 1315 1246 1256 0 -12.33(-0.97%)
Oct 20, 2009 1253 1281 1248 1268 0 -0.56(-0.04%)
Oct 19, 2009 1249 1281 1248 1269 0 +10.82(+0.86%)
Oct 16, 2009 1260 1278 1250 1258 0 -36.17(-2.79%)
Oct 15, 2009 1270 1298 1262 1294 0 +4.17(+0.32%)
Oct 14, 2009 1261 1297 1257 1290 0 +39.21(+3.13%)
Oct 13, 2009 1240 1267 1236 1251 0 -9.73(-0.77%)
Oct 12, 2009 1260 1270 1249 1261 0 +0.84(+0.07%)
Oct 09, 2009 1243 1262 1230 1260 0 +16.78(+1.35%)
Oct 08, 2009 1220 1255 1222 1243 0 +15.17(+1.24%)
Oct 07, 2009 1200 1234 1202 1228 0 +9.68(+0.79%)
Oct 06, 2009 1203 1235 1198 1218 0 +14.67(+1.22%)
Oct 05, 2009 1188 1210 1183 1204 0 +23.84(+2.02%)
Oct 02, 2009 1155 1203 1156 1180 0 -0.48(-0.04%)
Oct 01, 2009 1215 1223 1177 1180 0 -41.62(-3.41%)
Sep 30, 2009 1216 1236 1203 1222 0 +4.09(+0.34%)
Sep 29, 2009 1219 1247 1209 1218 0 -4.44(-0.36%)
Sep 28, 2009 1199 1230 1200 1222 0 +15.20(+1.26%)
Sep 25, 2009 1186 1217 1187 1207 0 +1.45(+0.12%)
Sep 24, 2009 1220 1237 1197 1206 0 -18.69(-1.53%)
Sep 23, 2009 1223 1256 1221 1224 0 -15.45(-1.25%)
Sep 22, 2009 1231 1253 1220 1240 0 +6.09(+0.49%)
Sep 21, 2009 1220 1250 1221 1234 0 -12.53(-1.01%)
Sep 18, 2009 1230 1256 1223 1246 0 +7.97(+0.64%)
Sep 17, 2009 1245 1276 1221 1238 0 -0.58(-0.05%)
Sep 16, 2009 1205 1268 1206 1239 0 +20.59(+1.69%)
Sep 15, 2009 1188 1233 1183 1218 0 +18.91(+1.58%)
Sep 14, 2009 1170 1204 1170 1199 0 +4.92(+0.41%)
Sep 11, 2009 1187 1214 1182 1194 0 -4.34(-0.36%)
Sep 10, 2009 1187 1211 1181 1199 0 +0.14(+0.01%)
Sep 09, 2009 1157 1203 1164 1199 0 +25.84(+2.20%)
Sep 08, 2009 1178 1200 1159 1173 0 -8.42(-0.71%)
Sep 04, 2009 1181 1181 1181 0 +20.81(+1.79%)
Sep 03, 2009 1141 1170 1141 1160 0 +20.57(+1.80%)
Sep 02, 2009 1158 1179 1132 1140 0 -26.61(-2.28%)
Sep 01, 2009 1204 1236 1157 1166 0 -61.67(-5.02%)
Aug 31, 2009 1195 1235 1196 1228 0 +4.89(+0.40%)
Aug 28, 2009 1216 1236 1205 1223 0 +3.62(+0.30%)
Aug 27, 2009 1217 1228 1202 1220 0 -1.38(-0.11%)
Aug 26, 2009 1190 1235 1196 1221 0 +6.82(+0.56%)
Aug 25, 2009 1202 1233 1200 1214 0 +7.83(+0.65%)
Aug 24, 2009 1233 1262 1200 1206 0 -30.67(-2.48%)
Aug 21, 2009 1226 1255 1222 1237 0 +15.51(+1.27%)
Aug 20, 2009 1194 1233 1195 1221 0 +22.91(+1.91%)
Aug 19, 2009 1166 1212 1174 1198 0 +1.39(+0.12%)
Aug 18, 2009 1184 1210 1183 1197 0 +7.90(+0.66%)
Aug 17, 2009 1196 1211 1173 1189 0 -44.32(-3.59%)
Aug 14, 2009 1224 1245 1206 1234 0 -7.84(-0.63%)
Aug 13, 2009 1232 1250 1201 1241 0 +22.46(+1.84%)
Aug 12, 2009 1190 1240 1198 1219 0 +5.99(+0.49%)
Aug 11, 2009 1226 1253 1196 1213 0 -43.51(-3.46%)
Aug 10, 2009 1241 1277 1236 1256 0 -4.73(-0.38%)
Aug 07, 2009 1221 1281 1216 1261 0 +42.76(+3.51%)
Aug 06, 2009 1245 1261 1202 1218 0 -18.65(-1.51%)
Aug 05, 2009 1200 1250 1192 1237 0 +39.31(+3.28%)
Aug 04, 2009 1150 1213 1149 1198 0 +30.75(+2.64%)
Aug 03, 2009 1151 1178 1145 1167 0 +24.77(+2.17%)
Jul 31, 2009 1130 1155 1126 1142 0 +0.90(+0.08%)
Jul 30, 2009 1106 1148 1105 1141 0 +42.02(+3.82%)
Jul 29, 2009 1097 1114 1079 1099 0 -7.74(-0.70%)
Jul 28, 2009 1079 1122 1080 1107 0 +2.55(+0.23%)
Jul 27, 2009 1085 1114 1078 1104 0 +21.71(+2.01%)
Jul 24, 2009 1062 1094 1051 1083 0 +11.03(+1.03%)
Jul 23, 2009 1036 1081 1039 1072 0 +31.20(+3.00%)
Jul 22, 2009 987.84 1062 998.58 1041 0 +24.71(+2.43%)
Jul 21, 2009 1024 1041 994.95 1016 0 -2.37(-0.23%)
Jun 26, 2009 1011 1029 986.83 1018 0 +2.35(+0.23%)
Jun 25, 2009 1001 1023 990.37 1016 0 +11.77(+1.17%)
Jun 24, 2009 999.28 1018 986.62 1004 0 +13.41(+1.35%)
Jun 23, 2009 977.59 1014 959.60 990.66 0 +5.45(+0.55%)
Jun 22, 2009 1022 1038 980.71 985.21 0 -50.45(-4.87%)
Jun 19, 2009 1038 1048 1010 1036 0 +9.65(+0.94%)
Jun 18, 2009 1009 1038 993.86 1026 0 +20.50(+2.04%)
Jun 17, 2009 1022 1037 983.77 1006 0 -17.77(-1.74%)
Jun 16, 2009 1031 1056 1008 1023 0 -14.77(-1.42%)
Jun 15, 2009 1059 1073 1030 1038 0 -30.72(-2.87%)
Jun 12, 2009 1055 1076 1049 1069 0 +8.15(+0.77%)
Jun 11, 2009 1049 1083 1042 1061 0 +14.65(+1.40%)
Jun 10, 2009 1062 1068 1029 1046 0 -9.13(-0.87%)
Jun 09, 2009 1062 1074 1042 1055 0 -3.02(-0.29%)
Jun 08, 2009 1060 1069 1040 1058 0 +11.70(+1.12%)
Jun 05, 2009 1090 1098 1036 1046 0 -32.60(-3.02%)
Jun 04, 2009 1048 1083 1030 1079 0 +40.92(+3.94%)
Jun 03, 2009 1043 1064 1025 1038 0 -10.65(-1.02%)
Jun 02, 2009 1076 1091 1028 1049 0 -29.13(-2.70%)
Jun 01, 2009 1100 1108 1058 1078 0 -6.41(-0.59%)
May 29, 2009 1069 1088 1041 1084 0 +19.79(+1.86%)
May 28, 2009 1038 1071 1010 1064 0 +35.36(+3.44%)
May 27, 2009 1081 1084 1025 1029 0 -50.98(-4.72%)
May 26, 2009 1016 1084 1009 1080 0 +56.35(+5.50%)
May 25, 2009 1043 1056 1015 1024 0 +0.00(+0.00%)
May 22, 2009 1043 1056 1015 1024 0 -10.67(-1.03%)
May 21, 2009 1037 1054 1012 1034 0 -21.51(-2.04%)
May 20, 2009 1100 1120 1045 1056 0 -24.66(-2.28%)
May 19, 2009 1124 1137 1075 1081 0 -41.09(-3.66%)
May 18, 2009 1073 1127 1061 1122 0 +75.19(+7.18%)
May 15, 2009 1066 1084 1036 1047 0 -23.78(-2.22%)
May 14, 2009 1033 1079 1023 1070 0 +34.44(+3.32%)
May 13, 2009 1064 1076 1022 1036 0 -50.23(-4.62%)
May 12, 2009 1112 1125 1047 1086 0 -31.22(-2.79%)
May 11, 2009 1154 1182 1102 1117 0 -67.28(-5.68%)
May 08, 2009 1144 1195 1089 1185 0 +91.89(+8.41%)
May 07, 2009 1200 1209 1072 1093 0 -68.39(-5.89%)
May 06, 2009 1121 1177 1088 1161 0 +65.14(+5.94%)
May 05, 2009 1094 1119 1059 1096 0 -20.68(-1.85%)
May 04, 2009 1066 1123 1051 1117 0 +109.08(+10.83%)
May 01, 2009 1025 1043 992.80 1008 0 -19.71(-1.92%)
Apr 30, 2009 1074 1093 1018 1027 0 -27.13(-2.57%)
Apr 29, 2009 1015 1063 1005 1054 0 +53.61(+5.36%)
Apr 28, 2009 993.38 1033 984.23 1001 0 -18.39(-1.80%)
Apr 27, 2009 1036 1060 1007 1019 0 -39.34(-3.72%)
Apr 24, 2009 1041 1081 1012 1058 0 +16.21(+1.56%)
Apr 23, 2009 1033 1069 999.86 1042 0 +28.74(+2.84%)
Apr 22, 2009 1038 1105 998.86 1014 0 -64.77(-6.01%)
Apr 21, 2009 935.11 1085 899.03 1078 0 +107.31(+11.05%)
Apr 20, 2009 1071 1081 967.57 971.01 0 -137.27(-12.39%)
Apr 17, 2009 1074 1130 1039 1108 0 +31.14(+2.89%)
Apr 16, 2009 1068 1101 1020 1077 0 +14.35(+1.35%)
Apr 15, 2009 998.05 1070 969.73 1063 0 +61.66(+6.16%)
Apr 14, 2009 1070 1090 992.62 1001 0 -89.63(-8.22%)
Apr 13, 2009 1027 1104 1008 1091 0 +40.25(+3.83%)
Apr 10, 2009 990.44 1053 947.33 1051 0 +0.00(+0.00%)
Apr 09, 2009 990.44 1053 947.33 1051 0 +151.42(+16.84%)
Apr 08, 2009 910.79 923.57 875.24 899.09 0 -2.45(-0.27%)
Apr 07, 2009 915.91 936.28 895.68 901.54 0 -42.11(-4.46%)
Apr 06, 2009 949.86 969.34 918.56 943.65 0 -37.92(-3.86%)
Apr 03, 2009 954.65 985.13 927.40 981.57 0 +23.00(+2.40%)
Apr 02, 2009 979.42 1937 929.86 958.57 0 +13.93(+1.47%)
Apr 01, 2009 891.60 960.08 884.18 944.64 0 +29.53(+3.23%)
Mar 31, 2009 890.71 931.13 874.77 915.11 0 +48.36(+5.58%)
Mar 30, 2009 905.03 923.13 855.22 866.75 0 -71.76(-7.65%)
Mar 27, 2009 957.95 985.08 926.54 938.52 0 -49.85(-5.04%)
Mar 26, 2009 987.26 1003 930.87 988.37 0 +15.57(+1.60%)
Mar 25, 2009 936.19 986.50 910.03 972.80 0 +48.54(+5.25%)
Mar 24, 2009 960.08 992.64 912.86 924.25 0 -63.62(-6.44%)
Mar 23, 2009 915.44 999.55 904.84 987.88 0 +128.97(+15.02%)
Mar 20, 2009 892.46 914.81 846.45 858.90 0 -35.57(-3.98%)
Mar 19, 2009 972.40 985.48 875.24 894.48 0 -64.10(-6.69%)
Mar 18, 2009 881.33 963.89 857.02 958.57 0 +65.40(+7.32%)
Mar 17, 2009 846.29 896.23 829.75 893.17 0 +48.10(+5.69%)
Mar 16, 2009 874.62 908.27 836.33 845.08 0 -7.31(-0.86%)
Mar 13, 2009 872.88 894.86 821.21 852.39 0 -8.43(-0.98%)
Mar 12, 2009 774.78 871.00 758.78 860.81 0 +75.97(+9.68%)
Mar 11, 2009 776.88 825.16 739.07 784.85 0 +32.84(+4.37%)
Mar 10, 2009 711.79 753.94 693.87 752.01 0 +77.20(+11.44%)
Mar 09, 2009 624.58 694.26 609.75 674.81 0 +37.57(+5.90%)
Mar 06, 2009 656.29 679.97 602.15 637.24 0 -8.37(-1.30%)
Mar 05, 2009 711.35 726.88 626.91 645.61 0 -92.90(-12.58%)
Mar 04, 2009 810.87 821.00 705.75 738.51 0 -45.40(-5.79%)
Mar 03, 2009 823.78 839.27 769.32 783.91 0 -22.14(-2.75%)
Mar 02, 2009 824.26 848.08 798.77 806.05 0 -47.94(-5.61%)
Feb 27, 2009 830.76 891.51 821.17 853.99 0 -34.63(-3.90%)
Feb 26, 2009 855.35 921.49 828.09 888.62 0 +60.35(+7.29%)
Feb 25, 2009 812.64 859.91 749.37 828.27 0 +7.80(+0.95%)
Feb 24, 2009 749.21 828.68 722.38 820.47 0 +72.40(+9.68%)
Feb 23, 2009 765.29 797.33 728.37 748.07 0 +8.66(+1.17%)
Feb 20, 2009 716.30 764.65 686.40 739.41 0 -3.18(-0.43%)
Feb 19, 2009 779.13 791.79 735.92 742.59 0 -24.54(-3.20%)
Feb 18, 2009 780.18 796.75 727.90 767.14 0 +9.33(+1.23%)
Feb 17, 2009 790.24 805.71 750.42 757.81 0 -69.44(-8.39%)
Feb 16, 2009 863.46 881.93 823.57 827.25 0 +0.00(+0.00%)
Feb 13, 2009 863.46 881.93 823.57 827.25 0 -53.69(-6.09%)
Feb 12, 2009 879.51 914.73 830.62 880.94 0 -42.47(-4.60%)
Feb 11, 2009 910.93 942.38 887.94 923.41 0 +34.91(+3.93%)
Feb 10, 2009 991.24 1008 880.24 888.50 0 -115.91(-11.54%)
Feb 09, 2009 995.35 1033 969.22 1004 0 +21.81(+2.22%)
Feb 06, 2009 914.18 993.12 910.10 982.60 0 +70.00(+7.67%)
Feb 05, 2009 873.17 941.31 845.65 912.59 0 +32.09(+3.64%)
Feb 04, 2009 901.48 926.06 870.79 880.50 0 -9.17(-1.03%)
Feb 03, 2009 941.01 957.72 867.62 889.68 0 -44.90(-4.80%)
Feb 02, 2009 906.05 955.76 879.27 934.58 0 +11.71(+1.27%)
Jan 30, 2009 949.19 972.56 906.84 922.87 0 -13.17(-1.41%)
Jan 29, 2009 966.12 996.78 920.20 936.04 0 -54.96(-5.55%)
Jan 28, 2009 959.56 1010 924.99 991.00 0 +92.25(+10.26%)
Jan 27, 2009 877.45 914.07 852.84 898.75 0 +25.86(+2.96%)
Jan 26, 2009 915.91 950.13 849.60 872.89 0 -54.31(-5.86%)
Jan 23, 2009 859.53 940.55 842.54 927.20 0 +36.67(+4.12%)
Jan 22, 2009 946.62 988.07 866.62 890.53 0 -101.35(-10.22%)
Jan 21, 2009 960.03 1011 824.84 991.88 0 +85.12(+9.39%)
Jan 20, 2009 999.33 1044 902.04 906.76 0 -147.84(-14.02%)
Jan 19, 2009 1092 1116 1009 1055 0 +0.00(+0.00%)
Jan 16, 2009 1092 1116 1009 1055 0 -10.46(-0.98%)
Jan 15, 2009 1143 1158 1028 1065 0 -77.82(-6.81%)
Jan 14, 2009 1168 1182 1130 1143 0 -57.60(-4.80%)
Jan 13, 2009 1169 1225 1154 1200 0 +18.10(+1.53%)
Jan 12, 2009 1232 1244 1171 1182 0 -45.18(-3.68%)
Jan 09, 2009 1285 1293 1221 1228 0 -54.31(-4.24%)
Jan 08, 2009 1284 1305 1259 1282 0 -5.28(-0.41%)
Jan 07, 2009 1318 1337 1281 1287 0 -44.52(-3.34%)
Jan 06, 2009 1342 1362 1304 1332 0 +5.02(+0.38%)
Jan 05, 2009 1371 1379 1311 1327 0 -52.84(-3.83%)
Jan 02, 2009 1365 1391 1324 1380 0 +18.62(+1.37%)
Jan 01, 2009 1308 1369 1297 1361 0 +0.00(+0.00%)
Dec 31, 2008 1308 1369 1297 1361 0 +46.31(+3.52%)
Dec 30, 2008 1285 1318 1268 1315 0 +34.63(+2.71%)
Dec 29, 2008 1293 1301 1254 1280 0 -25.02(-1.92%)
Dec 26, 2008 1313 1323 1282 1305 0 +6.60(+0.51%)
Dec 25, 2008 1284 1304 1269 1298 0 +0.00(+0.00%)
Dec 24, 2008 1284 1304 1269 1298 0 +29.12(+2.29%)
Dec 23, 2008 1294 1310 1252 1269 0 -17.19(-1.34%)
Dec 22, 2008 1336 1351 1270 1286 0 -44.02(-3.31%)
Dec 19, 2008 1332 1384 1294 1330 0 +14.36(+1.09%)
Dec 18, 2008 1345 1382 1301 1316 0 -20.95(-1.57%)
Dec 17, 2008 1348 1374 1302 1337 0 -34.31(-2.50%)
Dec 16, 2008 1284 1375 1269 1371 0 +114.59(+9.12%)
Dec 15, 2008 1319 1333 1232 1257 0 -67.53(-5.10%)
Dec 12, 2008 1260 1334 1240 1324 0 +41.09(+3.20%)
Dec 11, 2008 1347 1373 1273 1283 0 -118.28(-8.44%)
Dec 10, 2008 1423 1446 1360 1401 0 -8.05(-0.57%)
Dec 09, 2008 1457 1481 1392 1410 0 -69.78(-4.72%)
Dec 08, 2008 1487 1510 1424 1479 0 +28.96(+2.00%)
Dec 05, 2008 1332 1462 1303 1450 0 +94.16(+6.94%)
Dec 04, 2008 1358 1442 1322 1356 0 -34.16(-2.46%)
Dec 03, 2008 1308 1413 1256 1390 0 +74.84(+5.69%)
Dec 02, 2008 1260 1336 1202 1316 0 +91.74(+7.50%)
Dec 01, 2008 1365 1386 1216 1224 0 -192.72(-13.61%)
Nov 28, 2008 1382 1428 1354 1416 0 +32.79(+2.37%)
Nov 27, 2008 1307 1392 1283 1384 0 +0.00(+0.00%)
Nov 26, 2008 1307 1392 1283 1384 0 +51.02(+3.83%)
Nov 25, 2008 1356 1372 1262 1333 0 +6.32(+0.48%)
Nov 24, 2008 1232 1344 1213 1326 0 +133.28(+11.17%)
Nov 21, 2008 1181 1240 1065 1193 0 +36.29(+3.14%)
Nov 20, 2008 1224 1284 1136 1157 0 -85.35(-6.87%)
Nov 19, 2008 1336 1370 1234 1242 0 -111.80(-8.26%)
Nov 18, 2008 1347 1381 1282 1354 0 +4.85(+0.36%)
Nov 17, 2008 1367 1410 1337 1349 0 -32.68(-2.37%)
Nov 14, 2008 1429 1484 1366 1382 0 -80.33(-5.49%)
Nov 13, 2008 1361 1473 1303 1462 0 +117.08(+8.70%)
Nov 12, 2008 1397 1431 1335 1345 0 -75.25(-5.30%)
Nov 11, 2008 1434 1482 1397 1420 0 -40.10(-2.75%)
Nov 10, 2008 1506 1522 1438 1460 0 -18.70(-1.26%)
Nov 07, 2008 1504 1527 1424 1479 0 -11.51(-0.77%)
Nov 06, 2008 1559 1612 1479 1491 0 -78.54(-5.01%)
Nov 05, 2008 1669 1694 1556 1569 0 -126.37(-7.45%)
Nov 04, 2008 1627 1710 1608 1695 0 +88.48(+5.51%)
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.