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 (%)
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%)
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.