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 (%)
Jul 31, 2013 1840 1865 1829 1834 0 -6.83(-0.37%)
Jul 30, 2013 1837 1857 1836 1841 0 +5.65(+0.31%)
Jul 29, 2013 1842 1851 1827 1836 0 -10.86(-0.59%)
Jul 26, 2013 1826 1850 1827 1846 0 +0.26(+0.01%)
Jul 25, 2013 1832 1854 1830 1846 0 -5.95(-0.32%)
Jul 24, 2013 1856 1866 1842 1852 0 +1.85(+0.10%)
Jul 23, 2013 1843 1861 1831 1850 0 +9.26(+0.50%)
Jul 22, 2013 1828 1847 1823 1841 0 +12.65(+0.69%)
Jul 19, 2013 1817 1836 1809 1828 0 +6.15(+0.34%)
Jul 18, 2013 1807 1828 1794 1822 0 +18.19(+1.01%)
Jul 17, 2013 1804 1815 1782 1804 0 -14.72(-0.81%)
Jul 16, 2013 1833 1839 1802 1819 0 -14.54(-0.79%)
Jul 15, 2013 1830 1844 1821 1833 0 +0.93(+0.05%)
Jul 12, 2013 1805 1834 1805 1832 0 +22.60(+1.25%)
Jul 11, 2013 1819 1833 1796 1810 0 -4.57(-0.25%)
Jul 10, 2013 1816 1828 1800 1814 0 -11.14(-0.61%)
Jul 09, 2013 1824 1833 1813 1825 0 +11.04(+0.61%)
Jul 08, 2013 1814 1828 1803 1814 0 +6.33(+0.35%)
Jul 05, 2013 1786 1809 1780 1808 0 +33.52(+1.89%)
Jul 03, 2013 1774 1774 1774 0 +2.56(+0.14%)
Jul 02, 2013 1752 1789 1756 1772 0 +6.21(+0.35%)
Jul 01, 2013 1749 1783 1753 1766 0 +18.29(+1.05%)
Jun 28, 2013 1749 1762 1732 1747 0 +11.07(+0.64%)
Jun 26, 2013 1742 1753 1729 1736 0 +2.51(+0.14%)
Jun 25, 2013 1719 1742 1710 1734 0 +28.46(+1.67%)
Jun 24, 2013 1702 1722 1693 1705 0 -12.83(-0.75%)
Jun 21, 2013 1713 1731 1695 1718 0 +18.25(+1.07%)
Jun 20, 2013 1693 1716 1685 1700 0 -8.18(-0.48%)
Jun 19, 2013 1710 1733 1704 1708 0 -13.55(-0.79%)
Jun 18, 2013 1705 1727 1706 1722 0 +9.16(+0.53%)
Jun 17, 2013 1702 1724 1701 1713 0 +11.27(+0.66%)
Jun 14, 2013 1722 1725 1696 1701 0 -22.04(-1.28%)
Jun 13, 2013 1708 1726 1698 1723 0 +12.17(+0.71%)
Jun 12, 2013 1725 1729 1703 1711 0 -7.32(-0.43%)
Jun 11, 2013 1722 1735 1711 1718 0 -17.09(-0.98%)
Jun 10, 2013 1728 1749 1724 1736 0 +0.39(+0.02%)
Jun 07, 2013 1714 1739 1711 1735 0 +22.91(+1.34%)
Jun 06, 2013 1678 1716 1683 1712 0 +18.63(+1.10%)
Jun 05, 2013 1699 1715 1687 1694 0 -17.78(-1.04%)
Jun 04, 2013 1711 1733 1705 1711 0 -8.28(-0.48%)
Jun 03, 2013 1716 1728 1696 1720 0 +5.30(+0.31%)
May 31, 2013 1731 1745 1713 1714 0 -24.08(-1.39%)
May 30, 2013 1717 1752 1722 1738 0 +13.22(+0.77%)
May 29, 2013 1712 1738 1712 1725 0 -8.07(-0.47%)
May 28, 2013 1728 1751 1725 1733 0 +15.93(+0.93%)
May 24, 2013 1717 1717 1717 0 +8.47(+0.50%)
May 23, 2013 1697 1717 1691 1709 0 -4.76(-0.28%)
May 22, 2013 1706 1749 1700 1714 0 -10.80(-0.63%)
May 21, 2013 1714 1734 1715 1724 0 +2.19(+0.13%)
May 20, 2013 1694 1734 1700 1722 0 +13.89(+0.81%)
May 17, 2013 1694 1714 1689 1708 0 +20.38(+1.21%)
May 16, 2013 1681 1700 1680 1688 0 -2.25(-0.13%)
May 15, 2013 1665 1695 1664 1690 0 +41.49(+2.52%)
May 13, 2013 1641 1659 1636 1649 0 +3.16(+0.19%)
May 10, 2013 1634 1649 1633 1646 0 +7.29(+0.44%)
May 09, 2013 1632 1652 1632 1638 0 -4.36(-0.27%)
May 08, 2013 1625 1646 1626 1643 0 -1.68(-0.10%)
May 07, 2013 1628 1649 1626 1644 0 +16.56(+1.02%)
May 06, 2013 1608 1632 1612 1628 0 +10.84(+0.67%)
May 03, 2013 1604 1621 1605 1617 0 +15.77(+0.98%)
May 02, 2013 1594 1616 1592 1601 0 +0.99(+0.06%)
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.