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%)
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.