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 (%)
Jan 14, 2021 2691 2721 2669 2700 0 +22.97(+0.86%)
Jan 13, 2021 2674 2699 2650 2677 0 +224.12(+9.14%)
Dec 23, 2020 2409 2464 2404 2453 0 +61.88(+2.59%)
Dec 22, 2020 2403 2422 2377 2391 0 -2.78(-0.12%)
Dec 21, 2020 2386 2417 2342 2394 0 +13.68(+0.57%)
Dec 18, 2020 2401 2413 2357 2380 0 -19.94(-0.83%)
Dec 17, 2020 2406 2415 2365 2400 0 -1.97(-0.08%)
Dec 16, 2020 2402 2414 2379 2402 0 +3.35(+0.14%)
Dec 15, 2020 2391 2409 2354 2398 0 +30.57(+1.29%)
Dec 14, 2020 2447 2459 2355 2368 0 -46.65(-1.93%)
Dec 11, 2020 2403 2427 2385 2414 0 -21.15(-0.87%)
Dec 10, 2020 2408 2444 2390 2436 0 +7.68(+0.32%)
Dec 09, 2020 2425 2461 2403 2428 0 +22.58(+0.94%)
Dec 08, 2020 2376 2417 2371 2405 0 +0.09(+0.00%)
Dec 07, 2020 2406 2418 2374 2405 0 -21.00(-0.87%)
Dec 04, 2020 2416 2439 2399 2426 0 +34.82(+1.46%)
Dec 03, 2020 2385 2414 2360 2391 0 +11.54(+0.48%)
Dec 02, 2020 2343 2390 2328 2380 0 +28.64(+1.22%)
Dec 01, 2020 2347 2376 2330 2351 0 +53.94(+2.35%)
Nov 30, 2020 2360 2377 2289 2297 0 -71.23(-3.01%)
Nov 27, 2020 2401 2409 2354 2369 0 -32.69(-1.36%)
Nov 25, 2020 2408 2418 2374 2401 0 -37.03(-1.52%)
Nov 24, 2020 2371 2447 2362 2438 0 +118.19(+5.09%)
Nov 23, 2020 2313 2334 2289 2320 0 +41.21(+1.81%)
Nov 20, 2020 2293 2306 2260 2279 0 -31.72(-1.37%)
Nov 19, 2020 2287 2315 2253 2311 0 +6.78(+0.29%)
Nov 18, 2020 2354 2379 2302 2304 0 -36.12(-1.54%)
Nov 17, 2020 2308 2350 2281 2340 0 -8.14(-0.35%)
Nov 16, 2020 2365 2388 2317 2348 0 +66.03(+2.89%)
Nov 13, 2020 2261 2299 2247 2282 0 +46.24(+2.07%)
Nov 12, 2020 2252 2267 2199 2236 0 -55.00(-2.40%)
Nov 11, 2020 2340 2346 2256 2291 0 -50.57(-2.16%)
Nov 10, 2020 2344 2367 2292 2341 0 +10.52(+0.45%)
Nov 09, 2020 2255 2381 2228 2331 0 +274.20(+13.33%)
Nov 06, 2020 2132 2139 2041 2057 0 -57.67(-2.73%)
Nov 05, 2020 2038 2130 2037 2114 0 +80.30(+3.95%)
Nov 04, 2020 2096 2118 2013 2034 0 -122.26(-5.67%)
Nov 03, 2020 2141 2176 2128 2156 0 +57.23(+2.73%)
Nov 02, 2020 2081 2117 2044 2099 0 +46.67(+2.27%)
Oct 30, 2020 2009 2058 1992 2052 0 +31.65(+1.57%)
Oct 29, 2020 1970 2034 1941 2021 0 +43.02(+2.18%)
Oct 28, 2020 1990 2018 1965 1978 0 -52.22(-2.57%)
Oct 27, 2020 2085 2094 2027 2030 0 -68.93(-3.28%)
Oct 26, 2020 2114 2123 2068 2099 0 -41.68(-1.95%)
Oct 23, 2020 2153 2167 2105 2141 0 +11.29(+0.53%)
Oct 22, 2020 2068 2139 2043 2129 0 +71.56(+3.48%)
Oct 21, 2020 2063 2102 2048 2058 0 -14.14(-0.68%)
Oct 20, 2020 2069 2109 2056 2072 0 +30.34(+1.49%)
Oct 19, 2020 2068 2086 2036 2042 0 -16.73(-0.81%)
Oct 16, 2020 2063 2082 2027 2058 0 -0.82(-0.04%)
Oct 15, 2020 1997 2068 1991 2059 0 +51.67(+2.57%)
Oct 14, 2020 2025 2065 2004 2007 0 -14.00(-0.69%)
Oct 13, 2020 2071 2082 2013 2021 0 -64.37(-3.09%)
Oct 12, 2020 2056 2097 2045 2086 0 +22.80(+1.11%)
Oct 09, 2020 2087 2098 2037 2063 0 -15.88(-0.76%)
Oct 08, 2020 2058 2089 2040 2079 0 +36.12(+1.77%)
Oct 07, 2020 2009 2062 2002 2043 0 +66.94(+3.39%)
Oct 06, 2020 2015 2050 1966 1976 0 -14.66(-0.74%)
Oct 05, 2020 1954 2000 1944 1990 0 +61.00(+3.16%)
Oct 02, 2020 1848 1941 1843 1929 0 +47.56(+2.53%)
Oct 01, 2020 1886 1898 1856 1882 0 -0.51(-0.03%)
Sep 30, 2020 1870 1906 1861 1882 0 +22.16(+1.19%)
Sep 29, 2020 1875 1882 1832 1860 0 -33.91(-1.79%)
Sep 28, 2020 1875 1913 1864 1894 0 +56.36(+3.07%)
Sep 25, 2020 1794 1843 1782 1838 0 +31.24(+1.73%)
Sep 24, 2020 1810 1844 1781 1807 0 +5.23(+0.29%)
Sep 23, 2020 1859 1890 1800 1801 0 -48.97(-2.65%)
Sep 22, 2020 1890 1907 1835 1850 0 -40.09(-2.12%)
Sep 21, 2020 1921 1947 1863 1890 0 -78.47(-3.99%)
Sep 18, 2020 1974 1996 1957 1969 0 -16.03(-0.81%)
Sep 17, 2020 1970 2001 1958 1985 0 -12.59(-0.63%)
Sep 16, 2020 1959 2036 1949 1997 0 +38.35(+1.96%)
Sep 15, 2020 1994 2001 1945 1959 0 -30.53(-1.53%)
Sep 14, 2020 1948 2009 1940 1990 0 +60.11(+3.12%)
Sep 11, 2020 1898 1939 1885 1930 0 +32.92(+1.74%)
Sep 10, 2020 1945 1969 1894 1897 0 -39.59(-2.04%)
Sep 09, 2020 1959 1967 1926 1936 0 -6.45(-0.33%)
Sep 08, 2020 1983 2001 1928 1943 0 -76.45(-3.79%)
Sep 04, 2020 2023 2048 1980 2019 0 +41.30(+2.09%)
Sep 03, 2020 1999 2055 1966 1978 0 -5.74(-0.29%)
Sep 02, 2020 1940 1993 1928 1984 0 +39.96(+2.06%)
Sep 01, 2020 1919 1961 1906 1944 0 +11.46(+0.59%)
Aug 31, 2020 1963 1969 1924 1932 0 -40.91(-2.07%)
Aug 28, 2020 1984 1987 1952 1973 0 +6.76(+0.34%)
Aug 27, 2020 1929 1983 1925 1966 0 +39.77(+2.06%)
Aug 26, 2020 1953 1959 1924 1927 0 -30.95(-1.58%)
Aug 25, 2020 1978 1994 1942 1957 0 +0.55(+0.03%)
Aug 24, 2020 1891 1959 1880 1957 0 +78.26(+4.17%)
Aug 21, 2020 1892 1906 1866 1879 0 -15.68(-0.83%)
Aug 20, 2020 1905 1918 1882 1894 0 -34.16(-1.77%)
Aug 19, 2020 1933 1962 1916 1928 0 -0.55(-0.03%)
Aug 18, 2020 1966 1971 1923 1929 0 -37.46(-1.90%)
Aug 17, 2020 1988 1995 1956 1966 0 -33.54(-1.68%)
Aug 14, 2020 1964 2015 1955 2000 0 +21.67(+1.10%)
Aug 13, 2020 1988 2007 1966 1978 0 -32.52(-1.62%)
Aug 12, 2020 2071 2077 1982 2011 0 -17.14(-0.85%)
Aug 11, 2020 2039 2086 2016 2028 0 +37.99(+1.91%)
Aug 10, 2020 1983 2016 1966 1990 0 +19.69(+1.00%)
Aug 07, 2020 1896 1972 1884 1970 0 +57.22(+2.99%)
Aug 06, 2020 1909 1935 1900 1913 0 -6.27(-0.33%)
Aug 05, 2020 1899 1925 1891 1919 0 +36.01(+1.91%)
Aug 04, 2020 1901 1908 1873 1883 0 -20.16(-1.06%)
Aug 03, 2020 1911 1926 1882 1904 0 -4.37(-0.23%)
Jul 31, 2020 1899 1915 1865 1908 0 -0.15(-0.01%)
Jul 30, 2020 1892 1918 1857 1908 0 -30.43(-1.57%)
Jul 29, 2020 1870 1945 1855 1938 0 +65.46(+3.49%)
Jul 28, 2020 1863 1891 1855 1873 0 +1.17(+0.06%)
Jul 27, 2020 1889 1897 1843 1872 0 -31.27(-1.64%)
Jul 24, 2020 1916 1943 1894 1903 0 -2.33(-0.12%)
Jul 23, 2020 1867 1916 1851 1905 0 +32.46(+1.73%)
Jul 22, 2020 1897 1918 1845 1873 0 -29.21(-1.54%)
Jul 21, 2020 1848 1917 1844 1902 0 +69.31(+3.78%)
Jul 20, 2020 1841 1860 1824 1833 0 -20.10(-1.08%)
Jul 17, 2020 1910 1920 1850 1853 0 -61.18(-3.20%)
Jul 16, 2020 1896 1957 1884 1914 0 -6.02(-0.31%)
Jul 15, 2020 1923 1950 1881 1920 0 +66.27(+3.57%)
Jul 14, 2020 1872 1892 1826 1854 0 -25.77(-1.37%)
Jul 13, 2020 1878 1907 1831 1880 0 +23.86(+1.29%)
Jul 10, 2020 1764 1859 1758 1856 0 +100.26(+5.71%)
Jul 09, 2020 1813 1826 1743 1756 0 -72.48(-3.96%)
Jul 08, 2020 1825 1848 1790 1828 0 +7.71(+0.42%)
Jul 07, 2020 1855 1860 1812 1820 0 -58.72(-3.12%)
Jul 06, 2020 1891 1926 1857 1879 0 +33.83(+1.83%)
Jul 02, 2020 1901 1919 1838 1845 0 -2.10(-0.11%)
Jul 01, 2020 1906 1917 1839 1847 0 -58.45(-3.07%)
Jun 30, 2020 1850 1920 1843 1906 0 +37.53(+2.01%)
Jun 29, 2020 1863 1896 1837 1868 0 +24.31(+1.32%)
Jun 26, 2020 1910 1919 1833 1844 0 -113.71(-5.81%)
Jun 25, 2020 1890 1964 1880 1958 0 +57.56(+3.03%)
Jun 24, 2020 1966 1971 1891 1900 0 -98.23(-4.92%)
Jun 23, 2020 2028 2052 1988 1998 0 +7.10(+0.36%)
Jun 22, 2020 1990 2018 1962 1991 0 -18.08(-0.90%)
Jun 19, 2020 2047 2053 1964 2009 0 -2.12(-0.11%)
Jun 18, 2020 1984 2048 1974 2011 0 +1.03(+0.05%)
Jun 17, 2020 2061 2073 2007 2010 0 -47.60(-2.31%)
Jun 16, 2020 2106 2116 2007 2058 0 +40.66(+2.02%)
Jun 15, 2020 1884 2035 1875 2017 0 +45.73(+2.32%)
Jun 12, 2020 2001 2010 1914 1972 0 +69.40(+3.65%)
Jun 11, 2020 1941 1997 1896 1902 0 -174.86(-8.42%)
Jun 10, 2020 2188 2199 2071 2077 0 -139.79(-6.31%)
Jun 09, 2020 2198 2245 2167 2217 0 -52.87(-2.33%)
Jun 08, 2020 2257 2297 2218 2270 0 +57.53(+2.60%)
Jun 05, 2020 2262 2308 2182 2212 0 +106.20(+5.04%)
Jun 04, 2020 2022 2109 1993 2106 0 +81.37(+4.02%)
Jun 03, 2020 1971 2041 1961 2025 0 +107.94(+5.63%)
Jun 02, 2020 1944 1964 1900 1917 0 +3.22(+0.17%)
Jun 01, 2020 1884 1938 1867 1913 0 +42.78(+2.29%)
May 29, 2020 1883 1914 1856 1871 0 -48.02(-2.50%)
May 28, 2020 2011 2016 1910 1919 0 -68.43(-3.44%)
May 27, 2020 1974 2024 1914 1987 0 +111.91(+5.97%)
May 26, 2020 1808 1903 1796 1875 0 +149.67(+8.67%)
May 22, 2020 1734 1743 1693 1726 0 -5.24(-0.30%)
May 21, 2020 1730 1759 1717 1731 0 -10.97(-0.63%)
May 20, 2020 1712 1753 1708 1742 0 +60.49(+3.60%)
May 19, 2020 1728 1742 1675 1681 0 -65.52(-3.75%)
May 18, 2020 1691 1760 1677 1747 0 +133.82(+8.30%)
May 15, 2020 1615 1639 1586 1613 0 -24.44(-1.49%)
May 14, 2020 1534 1644 1500 1637 0 +68.77(+4.38%)
May 13, 2020 1644 1651 1541 1569 0 -89.95(-5.42%)
May 12, 2020 1751 1760 1656 1659 0 -80.96(-4.65%)
May 11, 2020 1778 1785 1722 1740 0 -71.26(-3.94%)
May 08, 2020 1799 1833 1776 1811 0 +54.24(+3.09%)
May 07, 2020 1744 1807 1734 1757 0 +40.50(+2.36%)
May 06, 2020 1758 1771 1700 1716 0 -26.24(-1.51%)
May 05, 2020 1818 1837 1739 1742 0 -44.71(-2.50%)
May 04, 2020 1776 1800 1744 1787 0 -18.58(-1.03%)
May 01, 2020 1838 1857 1781 1806 0 -83.20(-4.40%)
Apr 30, 2020 1932 1942 1870 1889 0 -93.37(-4.71%)
Apr 29, 2020 1958 2011 1922 1982 0 +91.82(+4.86%)
Apr 28, 2020 1927 1961 1881 1890 0 +32.82(+1.77%)
Apr 27, 2020 1774 1873 1766 1858 0 +101.09(+5.76%)
Apr 24, 2020 1744 1777 1705 1756 0 +34.65(+2.01%)
Apr 23, 2020 1728 1775 1705 1722 0 +4.87(+0.28%)
Apr 22, 2020 1734 1752 1694 1717 0 +27.36(+1.62%)
Apr 21, 2020 1698 1746 1652 1690 0 -68.14(-3.88%)
Apr 20, 2020 1729 1803 1701 1758 0 -22.66(-1.27%)
Apr 17, 2020 1703 1801 1692 1780 0 +135.61(+8.24%)
Apr 16, 2020 1697 1722 1609 1645 0 -60.31(-3.54%)
Apr 15, 2020 1772 1789 1683 1705 0 -124.19(-6.79%)
Apr 14, 2020 1914 1922 1793 1829 0 -39.21(-2.10%)
Apr 13, 2020 1934 1940 1839 1868 0 -64.00(-3.31%)
Apr 09, 2020 1888 1980 1864 1932 0 +99.27(+5.42%)
Apr 08, 2020 1793 1851 1762 1833 0 +65.06(+3.68%)
Apr 07, 2020 1846 1878 1752 1768 0 +27.04(+1.55%)
Apr 06, 2020 1690 1763 1670 1741 0 +143.13(+8.96%)
Apr 03, 2020 1653 1681 1570 1598 0 -67.22(-4.04%)
Apr 02, 2020 1600 1697 1590 1665 0 +45.34(+2.80%)
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.