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 30, 2011 1298 1303 1283 1286 0 -13.05(-1.00%)
Dec 29, 2011 1279 1303 1278 1299 0 +21.56(+1.69%)
Dec 28, 2011 1296 1302 1274 1278 0 -21.34(-1.64%)
Dec 27, 2011 1302 1312 1294 1299 0 -7.12(-0.55%)
Dec 23, 2011 1306 1306 1306 0 +32.09(+2.52%)
Dec 21, 2011 1254 1277 1240 1274 0 +16.04(+1.28%)
Dec 20, 2011 1231 1267 1230 1258 0 +44.14(+3.64%)
Dec 19, 2011 1237 1245 1207 1214 0 -21.50(-1.74%)
Dec 16, 2011 1237 1259 1228 1235 0 +4.91(+0.40%)
Dec 15, 2011 1238 1250 1224 1230 0 +6.86(+0.56%)
Dec 14, 2011 1212 1243 1209 1223 0 -1.36(-0.11%)
Dec 13, 2011 1244 1258 1213 1225 0 -17.43(-1.40%)
Dec 12, 2011 1242 1251 1226 1242 0 -17.77(-1.41%)
Dec 09, 2011 1225 1265 1229 1260 0 +35.17(+2.87%)
Dec 08, 2011 1249 1261 1221 1225 0 -41.45(-3.27%)
Dec 07, 2011 1234 1272 1231 1266 0 +10.67(+0.85%)
Dec 06, 2011 1241 1268 1238 1256 0 +4.28(+0.34%)
Dec 05, 2011 1240 1265 1235 1251 0 +19.85(+1.61%)
Dec 02, 2011 1228 1252 1224 1231 0 +8.70(+0.71%)
Dec 01, 2011 1214 1232 1206 1223 0 -10.80(-0.88%)
Nov 30, 2011 1195 1236 1186 1234 0 +70.31(+6.04%)
Nov 29, 2011 1161 1181 1157 1163 0 -6.43(-0.55%)
Nov 28, 2011 1165 1181 1155 1170 0 +32.23(+2.83%)
Nov 25, 2011 1112 1159 1127 1137 0 +5.51(+0.49%)
Nov 23, 2011 1132 1132 1132 0 -40.40(-3.45%)
Nov 22, 2011 1169 1190 1166 1172 0 -6.17(-0.52%)
Nov 21, 2011 1185 1200 1171 1179 0 -34.78(-2.87%)
Nov 18, 2011 1209 1221 1196 1213 0 +10.19(+0.85%)
Nov 17, 2011 1205 1242 1196 1203 0 -15.81(-1.30%)
Nov 16, 2011 1205 1252 1211 1219 0 -9.24(-0.75%)
Nov 15, 2011 1202 1235 1207 1228 0 +6.47(+0.53%)
Nov 14, 2011 1228 1246 1212 1222 0 -26.53(-2.13%)
Nov 11, 2011 1232 1258 1235 1248 0 +21.25(+1.73%)
Nov 10, 2011 1216 1237 1208 1227 0 +21.32(+1.77%)
Nov 09, 2011 1225 1245 1201 1206 0 -63.03(-4.97%)
Nov 08, 2011 1253 1274 1236 1269 0 +21.64(+1.74%)
Nov 07, 2011 1222 1250 1222 1247 0 +14.80(+1.20%)
Nov 04, 2011 1213 1242 1206 1232 0 -9.71(-0.78%)
Nov 03, 2011 1228 1251 1207 1242 0 +18.99(+1.55%)
Nov 02, 2011 1200 1233 1199 1223 0 +40.11(+3.39%)
Nov 01, 2011 1176 1221 1170 1183 0 -53.78(-4.35%)
Oct 31, 2011 1235 1270 1233 1237 0 -28.59(-2.26%)
Oct 28, 2011 1256 1280 1251 1265 0 -9.71(-0.76%)
Oct 27, 2011 1258 1294 1244 1275 0 +46.06(+3.75%)
Oct 26, 2011 1205 1239 1200 1229 0 +29.58(+2.47%)
Oct 25, 2011 1211 1231 1194 1199 0 -35.38(-2.87%)
Oct 24, 2011 1208 1248 1212 1235 0 +19.18(+1.58%)
Oct 21, 2011 1205 1224 1190 1216 0 +23.63(+1.98%)
Oct 20, 2011 1166 1201 1152 1192 0 +29.54(+2.54%)
Oct 19, 2011 1185 1211 1154 1162 0 -27.03(-2.27%)
Oct 18, 2011 1137 1204 1136 1189 0 +51.66(+4.54%)
Oct 17, 2011 1154 1172 1134 1138 0 -47.57(-4.01%)
Oct 14, 2011 1185 1200 1157 1185 0 +12.35(+1.05%)
Oct 13, 2011 1168 1191 1153 1173 0 -24.89(-2.08%)
Oct 12, 2011 1159 1224 1166 1198 0 +38.76(+3.34%)
Oct 11, 2011 1144 1176 1143 1159 0 -10.95(-0.94%)
Oct 10, 2011 1130 1172 1137 1170 0 +52.53(+4.70%)
Oct 07, 2011 1151 1167 1110 1117 0 -41.04(-3.54%)
Oct 06, 2011 1131 1161 1115 1159 0 +31.33(+2.78%)
Oct 05, 2011 1109 1133 1091 1127 0 +12.21(+1.10%)
Oct 04, 2011 1047 1121 1037 1115 0 +47.62(+4.46%)
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.