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, 2009 1177 1177 1177 0 -2.03(-0.17%)
Dec 30, 2009 1171 1185 1166 1179 0 -0.37(-0.03%)
Dec 29, 2009 1177 1189 1173 1180 0 -2.43(-0.21%)
Dec 28, 2009 1182 1198 1175 1182 0 -6.65(-0.56%)
Dec 24, 2009 1166 1191 1171 1189 0 +13.24(+1.13%)
Dec 23, 2009 1185 1196 1167 1175 0 -12.91(-1.09%)
Dec 22, 2009 1184 1196 1169 1188 0 +10.84(+0.92%)
Dec 21, 2009 1164 1190 1159 1177 0 +16.47(+1.42%)
Dec 18, 2009 1132 1166 1131 1161 0 +28.51(+2.52%)
Dec 17, 2009 1128 1154 1127 1132 0 -19.17(-1.66%)
Dec 16, 2009 1153 1170 1132 1152 0 -2.78(-0.24%)
Dec 15, 2009 1165 1188 1149 1154 0 -30.59(-2.58%)
Dec 14, 2009 1171 1187 1164 1185 0 +7.89(+0.67%)
Dec 11, 2009 1171 1185 1163 1177 0 +7.52(+0.64%)
Dec 10, 2009 1173 1190 1163 1170 0 -1.76(-0.15%)
Dec 09, 2009 1173 1185 1159 1171 0 -1.41(-0.12%)
Dec 08, 2009 1169 1185 1159 1173 0 -3.94(-0.33%)
Dec 07, 2009 1185 1197 1168 1177 0 -18.09(-1.51%)
Dec 04, 2009 1199 1213 1173 1195 0 +16.30(+1.38%)
Dec 03, 2009 1215 1236 1175 1178 0 -43.98(-3.60%)
Dec 02, 2009 1205 1231 1203 1222 0 +10.32(+0.85%)
Dec 01, 2009 1202 1223 1193 1212 0 +6.87(+0.57%)
Nov 30, 2009 1157 1209 1164 1205 0 +48.60(+4.20%)
Nov 27, 2009 1136 1181 1145 1157 0 -28.82(-2.43%)
Nov 25, 2009 1186 1186 1186 0 +2.54(+0.21%)
Nov 24, 2009 1174 1198 1171 1183 0 -6.04(-0.51%)
Nov 23, 2009 1171 1197 1175 1189 0 +18.42(+1.57%)
Nov 20, 2009 1158 1180 1154 1171 0 +1.49(+0.13%)
Nov 19, 2009 1170 1188 1160 1169 0 -24.08(-2.02%)
Nov 18, 2009 1186 1201 1173 1193 0 +6.04(+0.51%)
Nov 17, 2009 1161 1191 1158 1187 0 +14.31(+1.22%)
Nov 16, 2009 1168 1202 1159 1173 0 -1.86(-0.16%)
Nov 13, 2009 1173 1200 1163 1175 0 -20.91(-1.75%)
Nov 12, 2009 1217 1229 1187 1196 0 -26.30(-2.15%)
Nov 11, 2009 1219 1244 1207 1222 0 +13.40(+1.11%)
Nov 10, 2009 1218 1230 1196 1208 0 -17.51(-1.43%)
Nov 09, 2009 1200 1229 1189 1226 0 +36.46(+3.07%)
Nov 06, 2009 1178 1201 1169 1190 0 +7.20(+0.61%)
Nov 05, 2009 1175 1202 1159 1182 0 +19.14(+1.65%)
Nov 04, 2009 1193 1207 1159 1163 0 -19.97(-1.69%)
Nov 03, 2009 1181 1201 1164 1183 0 -12.89(-1.08%)
Nov 02, 2009 1188 1224 1164 1196 0 +16.49(+1.40%)
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%)
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.