Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

Regional - Midwest Banks Sector (CIX: MSECTOR414)
2,092.88   +34.73 (+1.69%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 2070 2105 2066 2093 0 +34.73(+1.69%)
Mar 27, 2015 2064 2068 2046 2058 0 -14.39(-0.69%)
Mar 26, 2015 2062 2082 2041 2073 0 +4.20(+0.20%)
Mar 25, 2015 2102 2107 2066 2068 0 -35.38(-1.68%)
Mar 24, 2015 2119 2125 2099 2104 0 -20.41(-0.96%)
Mar 23, 2015 2137 2147 2119 2124 0 -11.19(-0.52%)
Mar 20, 2015 2122 2144 2108 2135 0 +22.77(+1.08%)
Mar 19, 2015 2123 2130 2096 2113 0 -14.87(-0.70%)
Mar 18, 2015 2129 2152 2110 2127 0 -10.06(-0.47%)
Mar 17, 2015 2123 2141 2109 2138 0 +4.71(+0.22%)
Mar 16, 2015 2121 2141 2109 2133 0 +20.99(+0.99%)
Mar 13, 2015 2121 2125 2092 2112 0 -10.76(-0.51%)
Mar 12, 2015 2101 2128 2090 2123 0 +39.83(+1.91%)
Mar 11, 2015 2082 2093 2070 2083 0 +6.05(+0.29%)
Mar 10, 2015 2105 2109 2075 2077 0 -49.78(-2.34%)
Mar 09, 2015 2117 2133 2111 2126 0 +10.56(+0.50%)
Mar 06, 2015 2103 2152 2096 2116 0 +12.20(+0.58%)
Mar 05, 2015 2097 2107 2081 2104 0 +7.17(+0.34%)
Mar 04, 2015 2097 2113 2089 2097 0 -16.34(-0.77%)
Mar 03, 2015 2114 2115 2105 2113 0 -7.81(-0.37%)
Mar 02, 2015 2106 2124 2097 2121 0 +14.69(+0.70%)
Feb 27, 2015 2114 2124 2103 2106 0 -12.86(-0.61%)
Feb 26, 2015 2118 2126 2107 2119 0 +0.03(+0.00%)
Feb 25, 2015 2119 2127 2110 2119 0 +1.52(+0.07%)
Feb 24, 2015 2104 2128 2100 2117 0 +16.21(+0.77%)
Feb 23, 2015 2099 2105 2084 2101 0 -6.05(-0.29%)
Feb 20, 2015 2084 2109 2066 2107 0 +15.03(+0.72%)
Feb 19, 2015 2090 2102 2072 2092 0 -2.90(-0.14%)
Feb 18, 2015 2118 2125 2090 2095 0 -29.95(-1.41%)
Feb 17, 2015 2114 2130 2101 2125 0 +5.22(+0.25%)
Feb 13, 2015 2120 2120 2120 2120 0 -0.60(-0.03%)
Feb 12, 2015 2097 2124 2084 2120 0 +36.99(+1.78%)
Feb 11, 2015 2085 2093 2069 2083 0 -8.50(-0.41%)
Feb 10, 2015 2089 2098 2073 2092 0 +17.44(+0.84%)
Feb 09, 2015 2077 2092 2066 2074 0 -17.01(-0.81%)
Feb 06, 2015 2080 2115 2075 2091 0 +25.25(+1.22%)
Feb 05, 2015 2046 2073 2040 2066 0 +26.71(+1.31%)
Feb 04, 2015 2031 2060 2023 2039 0 +2.28(+0.11%)
Feb 03, 2015 2002 2049 2000 2037 0 +31.92(+1.59%)
Feb 02, 2015 1975 2010 1955 2005 0 +43.98(+2.24%)
Jan 30, 2015 1964 1992 1952 1961 0 -29.35(-1.47%)
Jan 29, 2015 1962 1996 1953 1991 0 +30.67(+1.57%)
Jan 28, 2015 2016 2022 1958 1960 0 -46.10(-2.30%)
Jan 27, 2015 2007 2027 1995 2006 0 -26.72(-1.31%)
Jan 26, 2015 2013 2037 2001 2033 0 +15.71(+0.78%)
Jan 23, 2015 2030 2048 2012 2017 0 -16.98(-0.83%)
Jan 22, 2015 2004 2042 1997 2034 0 +61.77(+3.13%)
Jan 21, 2015 1966 2008 1945 1972 0 +28.07(+1.44%)
Jan 20, 2015 1969 1973 1924 1944 0 -17.65(-0.90%)
Jan 16, 2015 1926 1972 1920 1962 0 +28.38(+1.47%)
Jan 15, 2015 1934 1940 1923 1934 0 -18.82(-0.96%)
Jan 14, 2015 1957 1969 1923 1952 0 -32.46(-1.64%)
Jan 13, 2015 1985 1985 1985 1985 0 -13.19(-0.66%)
Jan 12, 2015 2014 2020 1990 1998 0 -19.22(-0.95%)
Jan 09, 2015 2064 2071 2012 2017 0 -46.86(-2.27%)
Jan 08, 2015 2056 2074 2048 2064 0 +26.02(+1.28%)
Jan 07, 2015 2039 2048 2016 2038 0 +20.30(+1.01%)
Jan 06, 2015 2066 2073 2007 2018 0 -43.22(-2.10%)
Jan 05, 2015 2101 2110 2057 2061 0 -54.56(-2.58%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here