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 (%)
Nov 30, 2016 2534 2553 2520 2536 0 +30.33(+1.21%)
Nov 29, 2016 2505 2524 2496 2506 0 +11.26(+0.45%)
Nov 28, 2016 2520 2538 2486 2495 0 -39.26(-1.55%)
Nov 25, 2016 2537 2543 2518 2534 0 -0.47(-0.02%)
Nov 23, 2016 2535 2535 2535 2535 0 +14.90(+0.59%)
Nov 22, 2016 2521 2537 2498 2520 0 +4.46(+0.18%)
Nov 21, 2016 2519 2526 2497 2515 0 +2.28(+0.09%)
Nov 18, 2016 2492 2523 2483 2513 0 +24.98(+1.00%)
Nov 17, 2016 2459 2495 2449 2488 0 +36.56(+1.49%)
Nov 16, 2016 2447 2480 2433 2451 0 -38.84(-1.56%)
Nov 15, 2016 2460 2493 2433 2490 0 +10.77(+0.43%)
Nov 14, 2016 2445 2497 2431 2479 0 +50.85(+2.09%)
Nov 11, 2016 2387 2436 2375 2429 0 +36.16(+1.51%)
Nov 10, 2016 2352 2426 2342 2392 0 +60.16(+2.58%)
Nov 09, 2016 2269 2344 2248 2332 0 +95.36(+4.26%)
Nov 08, 2016 2236 2249 2215 2237 0 -4.47(-0.20%)
Nov 07, 2016 2228 2246 2222 2241 0 +54.42(+2.49%)
Nov 04, 2016 2198 2214 2179 2187 0 -7.88(-0.36%)
Nov 03, 2016 2198 2218 2187 2195 0 +1.11(+0.05%)
Nov 02, 2016 2214 2218 2186 2194 0 -29.03(-1.31%)
Nov 01, 2016 2240 2248 2201 2223 0 -9.16(-0.41%)
Oct 31, 2016 2232 2245 2224 2232 0 +7.90(+0.36%)
Oct 28, 2016 2239 2243 2210 2224 0 -8.63(-0.39%)
Oct 27, 2016 2228 2253 2217 2233 0 +17.69(+0.80%)
Oct 26, 2016 2187 2224 2181 2215 0 +23.47(+1.07%)
Oct 25, 2016 2196 2210 2183 2192 0 -6.13(-0.28%)
Oct 24, 2016 2203 2210 2192 2198 0 +9.28(+0.42%)
Oct 21, 2016 2172 2194 2164 2188 0 -4.30(-0.20%)
Oct 20, 2016 2175 2205 2170 2193 0 +14.11(+0.65%)
Oct 19, 2016 2175 2201 2138 2179 0 +31.70(+1.48%)
Oct 18, 2016 2150 2158 2130 2147 0 +21.86(+1.03%)
Oct 17, 2016 2137 2147 2116 2125 0 -10.55(-0.49%)
Oct 14, 2016 2151 2162 2125 2136 0 +7.16(+0.34%)
Oct 13, 2016 2144 2147 2104 2128 0 -35.11(-1.62%)
Oct 12, 2016 2163 2180 2156 2164 0 +2.71(+0.13%)
Oct 11, 2016 2178 2190 2147 2161 0 -25.94(-1.19%)
Oct 10, 2016 2191 2200 2180 2187 0 +6.61(+0.30%)
Oct 07, 2016 2180 2185 2171 2180 0 -6.35(-0.29%)
Oct 06, 2016 2183 2195 2166 2186 0 +5.73(+0.26%)
Oct 05, 2016 2152 2192 2148 2181 0 +38.58(+1.80%)
Oct 04, 2016 2128 2158 2118 2142 0 +29.17(+1.38%)
Sep 26, 2016 2135 2138 2110 2113 0 -35.99(-1.67%)
Sep 23, 2016 2140 2164 2134 2149 0 -5.21(-0.24%)
Sep 22, 2016 2157 2169 2145 2154 0 +6.28(+0.29%)
Sep 21, 2016 2146 2157 2131 2148 0 +12.59(+0.59%)
Sep 20, 2016 2144 2151 2127 2135 0 +4.55(+0.21%)
Sep 19, 2016 2131 2148 2118 2131 0 +9.95(+0.47%)
Sep 16, 2016 2127 2133 2108 2121 0 -18.14(-0.85%)
Sep 15, 2016 2114 2145 2104 2139 0 +11.83(+0.56%)
Sep 14, 2016 2137 2153 2119 2127 0 -11.35(-0.53%)
Sep 13, 2016 2143 2151 2118 2138 0 -24.22(-1.12%)
Sep 12, 2016 2132 2168 2114 2163 0 +20.22(+0.94%)
Sep 09, 2016 2162 2173 2142 2142 0 -21.37(-0.99%)
Sep 08, 2016 2159 2171 2149 2164 0 +5.68(+0.26%)
Sep 07, 2016 2152 2167 2143 2158 0 +0.26(+0.01%)
Sep 06, 2016 2178 2182 2145 2158 0 -20.25(-0.93%)
Sep 02, 2016 2178 2178 2178 2178 0 +8.84(+0.41%)
Sep 01, 2016 2183 2189 2149 2169 0 -7.97(-0.37%)
Aug 31, 2016 2176 2186 2156 2177 0 +0.57(+0.03%)
Aug 30, 2016 2160 2179 2156 2177 0 +16.81(+0.78%)
Aug 29, 2016 2148 2173 2145 2160 0 +16.33(+0.76%)
Aug 26, 2016 2142 2155 2128 2144 0 +5.84(+0.27%)
Aug 25, 2016 2129 2145 2121 2138 0 +9.48(+0.45%)
Aug 24, 2016 2137 2148 2122 2128 0 -6.87(-0.32%)
Aug 23, 2016 2139 2150 2132 2135 0 +2.55(+0.12%)
Aug 22, 2016 2124 2136 2118 2133 0 +2.45(+0.12%)
Aug 19, 2016 2123 2135 2112 2130 0 +2.91(+0.14%)
Aug 18, 2016 2123 2134 2116 2127 0 +1.88(+0.09%)
Aug 17, 2016 2118 2134 2114 2125 0 +7.16(+0.34%)
Aug 16, 2016 2110 2127 2105 2118 0 -2.70(-0.13%)
Aug 15, 2016 2105 2124 2101 2121 0 +19.40(+0.92%)
Aug 12, 2016 2093 2105 2083 2101 0 -8.31(-0.39%)
Aug 11, 2016 2104 2116 2093 2110 0 +12.48(+0.60%)
Aug 10, 2016 2121 2125 2093 2097 0 -21.45(-1.01%)
Aug 09, 2016 2120 2130 2112 2119 0 -1.45(-0.07%)
Aug 08, 2016 2127 2137 2114 2120 0 -7.82(-0.37%)
Aug 05, 2016 2097 2129 2086 2128 0 +55.41(+2.67%)
Aug 04, 2016 2073 2086 2066 2073 0 -4.09(-0.20%)
Aug 03, 2016 2050 2083 2047 2077 0 +30.49(+1.49%)
Aug 02, 2016 2056 2067 2034 2046 0 -16.12(-0.78%)
Aug 01, 2016 2084 2090 2058 2062 0 -20.56(-0.99%)
Jul 29, 2016 2074 2094 2068 2083 0 +1.96(+0.09%)
Jul 28, 2016 2072 2090 2059 2081 0 +3.14(+0.15%)
Jul 27, 2016 2076 2094 2068 2078 0 +2.49(+0.12%)
Jul 26, 2016 2061 2082 2054 2075 0 +9.14(+0.44%)
Jul 25, 2016 2068 2076 2055 2066 0 -6.31(-0.30%)
Jul 22, 2016 2059 2076 2048 2072 0 +19.38(+0.94%)
Jul 21, 2016 2059 2073 2048 2053 0 -5.85(-0.28%)
Jul 20, 2016 2067 2073 2046 2059 0 -0.77(-0.04%)
Jul 19, 2016 2052 2068 2041 2060 0 +2.63(+0.13%)
Jul 18, 2016 2053 2068 2048 2057 0 -1.03(-0.05%)
Jul 15, 2016 2075 2079 2039 2058 0 +19.20(+0.94%)
Jul 14, 2016 2044 2054 2031 2039 0 +30.70(+1.53%)
Jul 13, 2016 2012 2021 1995 2008 0 -2.33(-0.12%)
Jul 12, 2016 1998 2018 1994 2011 0 +30.51(+1.54%)
Jul 11, 2016 1982 1994 1971 1980 0 +14.56(+0.74%)
Jul 08, 2016 1965 1970 1929 1965 0 +36.10(+1.87%)
Jul 07, 2016 1923 1947 1916 1929 0 +9.65(+0.50%)
Jul 06, 2016 1920 1920 1920 1920 0 +5.61(+0.29%)
Jul 05, 2016 1944 1950 1903 1914 0 -52.17(-2.65%)
Jul 01, 2016 1966 1966 1966 1966 0 -16.59(-0.84%)
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%)
Apr 01, 2016 1944 1971 1928 1966 0 +6.03(+0.31%)
Mar 31, 2016 1972 1984 1950 1960 0 -16.98(-0.86%)
Mar 30, 2016 1968 1993 1960 1977 0 +22.08(+1.13%)
Mar 29, 2016 1951 1961 1922 1955 0 -11.94(-0.61%)
Mar 28, 2016 1976 1985 1956 1967 0 -4.22(-0.21%)
Mar 24, 2016 1971 1971 1971 1971 0 -11.54(-0.58%)
Mar 23, 2016 1991 2003 1977 1983 0 -13.51(-0.68%)
Mar 22, 2016 1983 2010 1970 1997 0 -2.85(-0.14%)
Mar 21, 2016 1994 2011 1979 1999 0 +2.57(+0.13%)
Mar 18, 2016 1982 2009 1969 1997 0 +27.96(+1.42%)
Mar 17, 2016 1948 1974 1928 1969 0 +15.31(+0.78%)
Mar 16, 2016 1963 1987 1941 1954 0 -16.86(-0.86%)
Mar 15, 2016 1951 1977 1941 1970 0 +1.23(+0.06%)
Mar 14, 2016 1970 1980 1945 1969 0 -3.49(-0.18%)
Mar 11, 2016 1941 1975 1927 1973 0 +49.60(+2.58%)
Mar 10, 2016 1933 1949 1895 1923 0 +3.26(+0.17%)
Mar 09, 2016 1940 1945 1912 1920 0 -6.83(-0.35%)
Mar 08, 2016 1949 1959 1919 1927 0 -45.74(-2.32%)
Mar 07, 2016 1962 1982 1953 1972 0 -6.46(-0.33%)
Mar 04, 2016 1971 1989 1957 1979 0 +18.03(+0.92%)
Mar 03, 2016 1933 1964 1921 1961 0 +25.06(+1.29%)
Mar 02, 2016 1910 1938 1899 1936 0 +26.38(+1.38%)
Mar 01, 2016 1847 1912 1844 1909 0 +73.02(+3.98%)
Feb 29, 2016 1868 1875 1833 1836 0 -36.70(-1.96%)
Feb 26, 2016 1868 1894 1851 1873 0 +21.29(+1.15%)
Feb 25, 2016 1831 1854 1819 1852 0 +27.47(+1.51%)
Feb 24, 2016 1809 1830 1774 1824 0 -13.48(-0.73%)
Feb 23, 2016 1883 1890 1829 1838 0 -54.84(-2.90%)
Feb 22, 2016 1866 1902 1874 1893 0 +35.86(+1.93%)
Feb 19, 2016 1840 1868 1828 1857 0 +6.71(+0.36%)
Feb 18, 2016 1877 1884 1837 1850 0 -24.93(-1.33%)
Feb 17, 2016 1893 1909 1868 1875 0 -0.90(-0.05%)
Feb 16, 2016 1849 1894 1830 1876 0 +52.24(+2.86%)
Feb 12, 2016 1824 1824 1824 1824 0 +79.16(+4.54%)
Feb 11, 2016 1765 1777 1727 1744 0 -67.49(-3.72%)
Feb 10, 2016 1836 1848 1810 1812 0 -15.56(-0.85%)
Feb 09, 2016 1799 1843 1786 1828 0 -1.19(-0.07%)
Feb 08, 2016 1842 1864 1800 1829 0 -36.47(-1.96%)
Feb 05, 2016 1880 1900 1858 1865 0 -12.86(-0.68%)
Feb 04, 2016 1848 1892 1840 1878 0 +28.14(+1.52%)
Feb 03, 2016 1846 1861 1789 1850 0 +16.49(+0.90%)
Feb 02, 2016 1860 1867 1822 1833 0 -49.92(-2.65%)
Feb 01, 2016 1887 1898 1866 1883 0 -12.09(-0.64%)
Jan 29, 2016 1861 1898 1849 1895 0 +39.90(+2.15%)
Jan 28, 2016 1860 1884 1837 1856 0 +13.33(+0.72%)
Jan 27, 2016 1831 1885 1817 1842 0 +12.74(+0.70%)
Jan 26, 2016 1808 1848 1795 1829 0 +30.31(+1.68%)
Jan 25, 2016 1852 1860 1794 1799 0 -60.28(-3.24%)
Jan 22, 2016 1858 1876 1837 1859 0 +33.63(+1.84%)
Jan 21, 2016 1860 1891 1818 1826 0 -33.37(-1.79%)
Jan 20, 2016 1846 1883 1819 1859 0 -23.05(-1.22%)
Jan 19, 2016 1914 1930 1864 1882 0 -8.75(-0.46%)
Jan 15, 2016 1891 1891 1891 1891 0 -44.45(-2.30%)
Jan 14, 2016 1922 1952 1892 1935 0 +34.50(+1.81%)
Jan 13, 2016 1989 1996 1896 1901 0 -75.59(-3.82%)
Jan 12, 2016 1976 1987 1937 1976 0 +22.76(+1.16%)
Jan 11, 2016 1966 1978 1935 1954 0 +2.31(+0.12%)
Jan 08, 2016 2001 2007 1948 1951 0 -31.60(-1.59%)
Jan 07, 2016 1991 2011 1970 1983 0 -45.10(-2.22%)
Jan 06, 2016 2023 2049 2012 2028 0 -29.78(-1.45%)
Jan 05, 2016 2054 2067 2037 2058 0 +6.62(+0.32%)
Jan 04, 2016 2061 2072 2029 2051 0 -55.20(-2.62%)
Dec 31, 2015 2106 2106 2106 2106 0 -19.86(-0.93%)
Dec 30, 2015 2144 2152 2122 2126 0 -23.53(-1.09%)
Dec 29, 2015 2137 2158 2131 2150 0 +20.81(+0.98%)
Dec 28, 2015 2131 2139 2106 2129 0 -11.04(-0.52%)
Dec 24, 2015 2140 2140 2140 2140 0 +0.83(+0.04%)
Dec 23, 2015 2120 2141 2109 2139 0 +34.56(+1.64%)
Dec 22, 2015 2110 2116 2074 2105 0 +10.85(+0.52%)
Dec 21, 2015 2093 2112 2070 2094 0 +14.55(+0.70%)
Dec 18, 2015 2127 2133 2074 2079 0 -63.17(-2.95%)
Dec 17, 2015 2183 2188 2139 2142 0 -34.30(-1.58%)
Dec 16, 2015 2163 2187 2129 2177 0 +29.09(+1.35%)
Dec 15, 2015 2110 2160 2104 2148 0 +62.87(+3.02%)
Dec 14, 2015 2084 2100 2053 2085 0 +6.45(+0.31%)
Dec 11, 2015 2091 2108 2064 2078 0 -46.31(-2.18%)
Dec 10, 2015 2115 2147 2104 2125 0 +8.39(+0.40%)
Dec 09, 2015 2136 2161 2103 2116 0 -31.38(-1.46%)
Dec 08, 2015 2171 2183 2138 2148 0 -35.55(-1.63%)
Dec 07, 2015 2201 2212 2168 2183 0 -26.40(-1.19%)
Dec 04, 2015 2165 2215 2155 2210 0 +56.19(+2.61%)
Dec 03, 2015 2194 2199 2146 2153 0 -29.47(-1.35%)
Dec 02, 2015 2214 2220 2179 2183 0 -28.70(-1.30%)
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.