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, 2011 1235 1270 1233 1237 0 -28.59(-2.26%)
Oct 28, 2011 1256 1280 1251 1265 0 -9.71(-0.76%)
Oct 27, 2011 1258 1294 1244 1275 0 +46.06(+3.75%)
Oct 26, 2011 1205 1239 1200 1229 0 +29.58(+2.47%)
Oct 25, 2011 1211 1231 1194 1199 0 -35.38(-2.87%)
Oct 24, 2011 1208 1248 1212 1235 0 +19.18(+1.58%)
Oct 21, 2011 1205 1224 1190 1216 0 +23.63(+1.98%)
Oct 20, 2011 1166 1201 1152 1192 0 +29.54(+2.54%)
Oct 19, 2011 1185 1211 1154 1162 0 -27.03(-2.27%)
Oct 18, 2011 1137 1204 1136 1189 0 +51.66(+4.54%)
Oct 17, 2011 1154 1172 1134 1138 0 -47.57(-4.01%)
Oct 14, 2011 1185 1200 1157 1185 0 +12.35(+1.05%)
Oct 13, 2011 1168 1191 1153 1173 0 -24.89(-2.08%)
Oct 12, 2011 1159 1224 1166 1198 0 +38.76(+3.34%)
Oct 11, 2011 1144 1176 1143 1159 0 -10.95(-0.94%)
Oct 10, 2011 1130 1172 1137 1170 0 +52.53(+4.70%)
Oct 07, 2011 1151 1167 1110 1117 0 -41.04(-3.54%)
Oct 06, 2011 1131 1161 1115 1159 0 +31.33(+2.78%)
Oct 05, 2011 1109 1133 1091 1127 0 +12.21(+1.10%)
Oct 04, 2011 1047 1121 1037 1115 0 +47.62(+4.46%)
Oct 03, 2011 1100 1124 1065 1067 0 -37.72(-3.41%)
Sep 30, 2011 1117 1136 1104 1105 0 -33.49(-2.94%)
Sep 29, 2011 1121 1145 1102 1139 0 +41.26(+3.76%)
Sep 28, 2011 1118 1142 1096 1097 0 -34.36(-3.04%)
Sep 27, 2011 1152 1174 1120 1132 0 -3.74(-0.33%)
Sep 26, 2011 1086 1138 1089 1135 0 +50.25(+4.63%)
Sep 23, 2011 1055 1098 1060 1085 0 +15.42(+1.44%)
Sep 22, 2011 1038 1081 1039 1070 0 -8.41(-0.78%)
Sep 21, 2011 1123 1141 1077 1078 0 -57.55(-5.07%)
Sep 20, 2011 1122 1162 1124 1136 0 +2.18(+0.19%)
Sep 19, 2011 1120 1152 1112 1134 0 -21.57(-1.87%)
Sep 16, 2011 1161 1169 1128 1155 0 +0.29(+0.03%)
Sep 15, 2011 1137 1158 1129 1155 0 +22.74(+2.01%)
Sep 14, 2011 1115 1147 1100 1132 0 +24.18(+2.18%)
Sep 13, 2011 1084 1119 1081 1108 0 +26.38(+2.44%)
Sep 12, 2011 1047 1086 1043 1082 0 +16.29(+1.53%)
Sep 09, 2011 1075 1102 1060 1065 0 -36.47(-3.31%)
Sep 08, 2011 1101 1124 1084 1102 0 -12.04(-1.08%)
Sep 07, 2011 1059 1116 1062 1114 0 +64.02(+6.10%)
Sep 06, 2011 1016 1055 1022 1050 0 -12.13(-1.14%)
Sep 02, 2011 1062 1062 1062 0 -49.22(-4.43%)
Sep 01, 2011 1126 1150 1110 1111 0 -31.76(-2.78%)
Aug 31, 2011 1127 1156 1127 1143 0 +8.46(+0.75%)
Aug 30, 2011 1121 1147 1114 1134 0 -8.97(-0.78%)
Aug 29, 2011 1108 1145 1114 1143 0 +42.52(+3.86%)
Aug 26, 2011 1064 1114 1062 1101 0 +10.06(+0.92%)
Aug 25, 2011 1129 1151 1079 1091 0 -9.58(-0.87%)
Aug 24, 2011 1052 1105 1055 1100 0 +32.41(+3.03%)
Aug 23, 2011 1010 1070 1006 1068 0 +51.84(+5.10%)
Aug 22, 2011 1040 1054 1008 1016 0 -5.51(-0.54%)
Aug 19, 2011 1021 1068 1018 1022 0 -25.19(-2.41%)
Aug 18, 2011 1069 1082 1038 1047 0 -64.98(-5.84%)
Aug 17, 2011 1097 1127 1099 1112 0 +10.44(+0.95%)
Aug 16, 2011 1098 1124 1092 1101 0 -21.45(-1.91%)
Aug 15, 2011 1094 1125 1089 1123 0 +41.18(+3.81%)
Aug 12, 2011 1119 1144 1074 1082 0 -26.44(-2.39%)
Aug 11, 2011 1058 1122 1057 1108 0 +46.62(+4.39%)
Aug 10, 2011 1130 1139 1057 1061 0 -99.52(-8.57%)
Aug 09, 2011 1145 1166 1074 1161 0 +73.23(+6.73%)
Aug 08, 2011 1157 1194 1080 1088 0 -110.95(-9.26%)
Aug 05, 2011 1226 1242 1182 1199 0 -15.98(-1.32%)
Aug 04, 2011 1244 1265 1213 1215 0 -57.18(-4.50%)
Aug 03, 2011 1252 1276 1242 1272 0 +11.14(+0.88%)
Aug 02, 2011 1281 1300 1260 1261 0 -42.99(-3.30%)
Aug 01, 2011 1313 1328 1288 1304 0 -4.39(-0.34%)
Jul 29, 2011 1287 1321 1289 1308 0 -0.91(-0.07%)
Jul 28, 2011 1301 1329 1305 1309 0 -4.21(-0.32%)
Jul 27, 2011 1320 1340 1309 1313 0 -25.55(-1.91%)
Jul 26, 2011 1331 1354 1333 1339 0 -9.94(-0.74%)
Jul 25, 2011 1319 1356 1326 1349 0 +0.24(+0.02%)
Jul 22, 2011 1334 1358 1335 1348 0 -1.87(-0.14%)
Jul 21, 2011 1327 1360 1319 1350 0 +34.47(+2.62%)
Jul 20, 2011 1290 1333 1296 1316 0 +32.08(+2.50%)
Jul 19, 2011 1249 1290 1252 1284 0 +24.73(+1.96%)
Jul 18, 2011 1256 1274 1246 1259 0 -16.15(-1.27%)
Jul 15, 2011 1262 1283 1261 1275 0 +0.53(+0.04%)
Jul 14, 2011 1285 1305 1269 1275 0 -20.39(-1.57%)
Jul 13, 2011 1276 1315 1287 1295 0 +10.00(+0.78%)
Jul 12, 2011 1267 1303 1274 1285 0 -8.57(-0.66%)
Jul 11, 2011 1240 1310 1288 1294 0 -26.77(-2.03%)
Jul 08, 2011 1256 1328 1312 1320 0 -18.72(-1.40%)
Jul 07, 2011 1265 1348 1328 1339 0 +19.63(+1.49%)
Jul 06, 2011 1259 1331 1306 1319 0 -8.95(-0.67%)
Jul 05, 2011 1335 1349 1319 1328 0 -20.49(-1.52%)
Jul 01, 2011 1349 1349 1349 0 +24.09(+1.82%)
Jun 30, 2011 1311 1332 1308 1325 0 +9.04(+0.69%)
Jun 29, 2011 1294 1319 1294 1316 0 +20.91(+1.61%)
Jun 28, 2011 1274 1298 1276 1295 0 +10.47(+0.82%)
Jun 27, 2011 1253 1293 1260 1284 0 +22.87(+1.81%)
Jun 24, 2011 1264 1280 1255 1262 0 -11.21(-0.88%)
Jun 23, 2011 1259 1281 1256 1273 0 -14.67(-1.14%)
Jun 22, 2011 1287 1309 1286 1287 0 -16.86(-1.29%)
Jun 21, 2011 1289 1309 1288 1304 0 +12.18(+0.94%)
Jun 20, 2011 1290 1298 1284 1292 0 -0.36(-0.03%)
Jun 17, 2011 1279 1302 1280 1292 0 +16.20(+1.27%)
Jun 16, 2011 1259 1288 1260 1276 0 +8.06(+0.64%)
Jun 15, 2011 1277 1286 1254 1268 0 -22.23(-1.72%)
Jun 14, 2011 1278 1302 1281 1290 0 +13.72(+1.07%)
Jun 13, 2011 1266 1284 1261 1277 0 +2.72(+0.21%)
Jun 10, 2011 1263 1288 1251 1274 0 -10.28(-0.80%)
Jun 09, 2011 1262 1294 1265 1284 0 +14.34(+1.13%)
Jun 08, 2011 1251 1288 1261 1270 0 +0.16(+0.01%)
Jun 07, 2011 1268 1294 1266 1270 0 -3.46(-0.27%)
Jun 06, 2011 1278 1297 1267 1273 0 -16.99(-1.32%)
Jun 03, 2011 1276 1308 1278 1290 0 -27.08(-2.06%)
May 24, 2011 1308 1327 1307 1317 0 +0.02(+0.00%)
May 23, 2011 1309 1332 1313 1317 0 -17.06(-1.28%)
May 20, 2011 1356 1363 1331 1334 0 -25.65(-1.89%)
May 19, 2011 1352 1366 1348 1360 0 +2.60(+0.19%)
May 18, 2011 1338 1360 1340 1357 0 +8.25(+0.61%)
May 17, 2011 1312 1353 1319 1349 0 +21.51(+1.62%)
May 16, 2011 1309 1348 1315 1328 0 -0.43(-0.03%)
May 13, 2011 1344 1351 1322 1328 0 -18.40(-1.37%)
May 12, 2011 1330 1354 1326 1346 0 +4.90(+0.37%)
May 11, 2011 1342 1362 1335 1342 0 -19.49(-1.43%)
May 10, 2011 1333 1364 1340 1361 0 +19.72(+1.47%)
May 09, 2011 1328 1348 1329 1341 0 +0.81(+0.06%)
May 06, 2011 1341 1358 1332 1340 0 -0.68(-0.05%)
May 05, 2011 1342 1361 1334 1341 0 -17.78(-1.31%)
May 04, 2011 1367 1378 1352 1359 0 -14.26(-1.04%)
May 03, 2011 1357 1382 1357 1373 0 +8.86(+0.65%)
May 02, 2011 1364 1377 1361 1364 0 -10.65(-0.77%)
Apr 29, 2011 1364 1382 1361 1375 0 +5.02(+0.37%)
Apr 28, 2011 1358 1378 1356 1370 0 +1.92(+0.14%)
Apr 27, 2011 1355 1375 1348 1368 0 +22.18(+1.65%)
Apr 26, 2011 1337 1355 1334 1346 0 +8.10(+0.61%)
Apr 25, 2011 1347 1353 1332 1338 0 -7.98(-0.59%)
Apr 21, 2011 1337 1352 1323 1346 0 +10.53(+0.79%)
Apr 20, 2011 1357 1362 1326 1335 0 -7.75(-0.58%)
Apr 19, 2011 1370 1376 1333 1343 0 -20.15(-1.48%)
Apr 18, 2011 1367 1377 1356 1363 0 -17.93(-1.30%)
Apr 15, 2011 1380 1389 1372 1381 0 +5.16(+0.38%)
Apr 14, 2011 1371 1382 1360 1376 0 -2.49(-0.18%)
Apr 13, 2011 1401 1407 1374 1378 0 -17.81(-1.28%)
Apr 12, 2011 1382 1405 1377 1396 0 +6.66(+0.48%)
Apr 11, 2011 1387 1405 1386 1390 0 -2.23(-0.16%)
Apr 08, 2011 1408 1415 1386 1392 0 -13.06(-0.93%)
Apr 07, 2011 1417 1429 1397 1405 0 -15.12(-1.06%)
Apr 06, 2011 1402 1424 1398 1420 0 +20.08(+1.43%)
Apr 05, 2011 1395 1410 1394 1400 0 -4.84(-0.34%)
Apr 04, 2011 1406 1417 1398 1405 0 -2.52(-0.18%)
Apr 01, 2011 1400 1415 1395 1407 0 +15.22(+1.09%)
Mar 31, 2011 1387 1403 1381 1392 0 -5.85(-0.42%)
Mar 30, 2011 1394 1404 1392 1398 0 +6.41(+0.46%)
Mar 29, 2011 1384 1396 1382 1391 0 -0.13(-0.01%)
Mar 28, 2011 1392 1405 1387 1392 0 -3.76(-0.27%)
Mar 25, 2011 1385 1407 1385 1395 0 +6.80(+0.49%)
Mar 24, 2011 1384 1395 1372 1389 0 +7.55(+0.55%)
Mar 23, 2011 1375 1389 1362 1381 0 -5.41(-0.39%)
Mar 22, 2011 1386 1406 1382 1386 0 -7.65(-0.55%)
Mar 21, 2011 1390 1403 1382 1394 0 +4.44(+0.32%)
Mar 18, 2011 1396 1414 1383 1390 0 +14.39(+1.05%)
Mar 17, 2011 1380 1387 1351 1375 0 +14.75(+1.08%)
Mar 16, 2011 1382 1390 1350 1360 0 -22.96(-1.66%)
Mar 15, 2011 1370 1394 1365 1383 0 -14.07(-1.01%)
Mar 14, 2011 1399 1407 1379 1397 0 -11.20(-0.80%)
Mar 11, 2011 1401 1418 1392 1409 0 +3.86(+0.27%)
Mar 10, 2011 1416 1424 1398 1405 0 -29.22(-2.04%)
Mar 09, 2011 1426 1443 1417 1434 0 +4.11(+0.29%)
Mar 08, 2011 1401 1438 1397 1430 0 +35.42(+2.54%)
Mar 07, 2011 1414 1421 1388 1395 0 -12.65(-0.90%)
Mar 04, 2011 1423 1428 1388 1407 0 -18.78(-1.32%)
Mar 03, 2011 1411 1437 1407 1426 0 +33.38(+2.40%)
Mar 02, 2011 1388 1410 1383 1393 0 -6.15(-0.44%)
Mar 01, 2011 1413 1429 1390 1399 0 -29.25(-2.05%)
Feb 28, 2011 1419 1439 1415 1428 0 +3.19(+0.22%)
Feb 25, 2011 1416 1438 1414 1425 0 +11.59(+0.82%)
Feb 24, 2011 1401 1427 1396 1413 0 -2.46(-0.17%)
Feb 23, 2011 1413 1439 1399 1416 0 -10.23(-0.72%)
Feb 22, 2011 1433 1455 1420 1426 0 -45.09(-3.07%)
Feb 18, 2011 1471 1471 1471 0 +6.49(+0.44%)
Feb 17, 2011 1460 1480 1456 1464 0 -13.29(-0.90%)
Feb 16, 2011 1467 1490 1463 1478 0 +6.31(+0.43%)
Feb 15, 2011 1460 1486 1463 1471 0 -2.75(-0.19%)
Feb 14, 2011 1456 1480 1455 1474 0 +10.19(+0.70%)
Feb 11, 2011 1416 1471 1420 1464 0 +25.53(+1.77%)
Feb 10, 2011 1426 1447 1424 1438 0 -4.86(-0.34%)
Feb 09, 2011 1440 1460 1431 1443 0 -9.33(-0.64%)
Feb 08, 2011 1435 1459 1435 1453 0 +7.57(+0.52%)
Feb 07, 2011 1419 1455 1425 1445 0 +18.25(+1.28%)
Feb 04, 2011 1414 1433 1406 1427 0 -0.48(-0.03%)
Feb 03, 2011 1409 1435 1412 1427 0 +3.04(+0.21%)
Feb 02, 2011 1411 1438 1413 1424 0 -10.13(-0.71%)
Feb 01, 2011 1400 1444 1406 1434 0 +28.19(+2.00%)
Jan 31, 2011 1400 1417 1389 1406 0 +10.44(+0.75%)
Jan 28, 2011 1398 1429 1392 1396 0 -16.26(-1.15%)
Jan 27, 2011 1381 1419 1387 1412 0 +14.04(+1.00%)
Jan 26, 2011 1393 1417 1391 1398 0 -4.90(-0.35%)
Jan 25, 2011 1389 1412 1382 1403 0 -0.49(-0.03%)
Jan 24, 2011 1391 1419 1388 1403 0 -8.60(-0.61%)
Jan 21, 2011 1403 1423 1398 1412 0 +13.58(+0.97%)
Jan 20, 2011 1375 1410 1377 1398 0 -0.68(-0.05%)
Jan 19, 2011 1417 1435 1389 1399 0 -41.32(-2.87%)
Jan 18, 2011 1437 1458 1429 1440 0 -11.52(-0.79%)
Jan 14, 2011 1452 1452 1452 0 +29.66(+2.09%)
Jan 13, 2011 1423 1445 1416 1422 0 -4.43(-0.31%)
Jan 12, 2011 1400 1437 1408 1427 0 +26.48(+1.89%)
Jan 11, 2011 1400 1422 1393 1400 0 -1.39(-0.10%)
Jan 10, 2011 1381 1412 1380 1402 0 +0.81(+0.06%)
Jan 07, 2011 1403 1425 1380 1401 0 -13.22(-0.93%)
Jan 06, 2011 1425 1443 1405 1414 0 -22.48(-1.56%)
Jan 05, 2011 1407 1443 1411 1437 0 +8.40(+0.59%)
Jan 04, 2011 1423 1445 1415 1428 0 -15.73(-1.09%)
Jan 03, 2011 1428 1453 1426 1444 0 +20.06(+1.41%)
Dec 31, 2010 1417 1435 1418 1424 0 -1.48(-0.10%)
Dec 30, 2010 1416 1436 1417 1425 0 -4.13(-0.29%)
Dec 29, 2010 1423 1440 1423 1429 0 -7.81(-0.54%)
Dec 28, 2010 1422 1444 1425 1437 0 +7.63(+0.53%)
Dec 27, 2010 1400 1434 1410 1430 0 +10.77(+0.76%)
Dec 23, 2010 1415 1432 1408 1419 0 -7.67(-0.54%)
Dec 22, 2010 1399 1440 1403 1426 0 +23.40(+1.67%)
Dec 21, 2010 1381 1412 1383 1403 0 +21.35(+1.55%)
Dec 20, 2010 1375 1395 1373 1382 0 +2.65(+0.19%)
Dec 17, 2010 1366 1391 1364 1379 0 +11.42(+0.84%)
Dec 16, 2010 1347 1382 1346 1368 0 +8.75(+0.64%)
Dec 15, 2010 1356 1384 1352 1359 0 -9.79(-0.72%)
Dec 14, 2010 1369 1395 1361 1369 0 -18.71(-1.35%)
Dec 10, 2010 1354 1390 1352 1387 0 +25.17(+1.85%)
Dec 09, 2010 1332 1369 1334 1362 0 +28.87(+2.17%)
Dec 08, 2010 1291 1338 1296 1333 0 +34.29(+2.64%)
Dec 07, 2010 1314 1330 1288 1299 0 -9.85(-0.75%)
Dec 06, 2010 1294 1320 1298 1309 0 -5.07(-0.39%)
Dec 03, 2010 1299 1320 1289 1314 0 +7.66(+0.59%)
Dec 02, 2010 1266 1314 1263 1306 0 +40.77(+3.22%)
Dec 01, 2010 1257 1269 1245 1266 0 +26.07(+2.10%)
Nov 30, 2010 1241 1257 1231 1240 0 -11.51(-0.92%)
Nov 29, 2010 1232 1257 1226 1251 0 +8.65(+0.70%)
Nov 26, 2010 1243 1258 1238 1242 0 -11.68(-0.93%)
Nov 24, 2010 1252 1254 1254 1254 0 +11.17(+0.90%)
Nov 23, 2010 1250 1262 1237 1243 0 -22.97(-1.81%)
Nov 22, 2010 1268 1275 1252 1266 0 -10.84(-0.85%)
Nov 19, 2010 1273 1283 1262 1277 0 -2.41(-0.19%)
Nov 18, 2010 1281 1297 1268 1279 0 +9.45(+0.74%)
Nov 17, 2010 1278 1290 1262 1270 0 -7.14(-0.56%)
Nov 16, 2010 1284 1299 1265 1277 0 -19.34(-1.49%)
Nov 15, 2010 1290 1319 1286 1296 0 +11.61(+0.90%)
Nov 12, 2010 1302 1311 1277 1285 0 -27.60(-2.10%)
Nov 11, 2010 1307 1323 1295 1312 0 -11.19(-0.85%)
Nov 10, 2010 1295 1326 1287 1323 0 +22.57(+1.74%)
Nov 09, 2010 1312 1332 1295 1301 0 -22.08(-1.67%)
Nov 08, 2010 1321 1342 1307 1323 0 -12.74(-0.95%)
Nov 05, 2010 1301 1367 1301 1336 0 +21.82(+1.66%)
Nov 04, 2010 1267 1320 1269 1314 0 +47.62(+3.76%)
Nov 03, 2010 1238 1270 1237 1266 0 +19.45(+1.56%)
Nov 02, 2010 1246 1267 1235 1247 0 +1.63(+0.13%)
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.