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)
2,112.69   -6.16 (-0.29%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2143 2148 2094 2116 0 -11.49(-0.54%)
Dec 31, 2014 2127 2127 2127 2127 0 -25.78(-1.20%)
Dec 30, 2014 2150 2162 2141 2153 0 -3.04(-0.14%)
Dec 29, 2014 2142 2170 2138 2156 0 +3.80(+0.18%)
Dec 26, 2014 2159 2164 2148 2152 0 +0.66(+0.03%)
Dec 24, 2014 2151 2151 2151 2151 0 -4.95(-0.23%)
Dec 23, 2014 2146 2165 2140 2156 0 +19.29(+0.90%)
Dec 22, 2014 2124 2141 2114 2137 0 +16.08(+0.76%)
Dec 19, 2014 2128 2144 2106 2121 0 -7.99(-0.38%)
Dec 18, 2014 2099 2132 2090 2129 0 +55.31(+2.67%)
Dec 17, 2014 2045 2078 2034 2074 0 +38.87(+1.91%)
Dec 16, 2014 2035 2069 2035 2035 0 -11.29(-0.55%)
Dec 15, 2014 2073 2084 2036 2046 0 -17.57(-0.85%)
Dec 12, 2014 2079 2098 2060 2064 0 -35.65(-1.70%)
Dec 11, 2014 2108 2127 2092 2099 0 +2.91(+0.14%)
Dec 10, 2014 2132 2143 2093 2096 0 -40.89(-1.91%)
Dec 09, 2014 2112 2142 2099 2137 0 +2.32(+0.11%)
Dec 08, 2014 2118 2150 2108 2135 0 +2.99(+0.14%)
Dec 05, 2014 2109 2141 2106 2132 0 +32.71(+1.56%)
Dec 04, 2014 2087 2105 2083 2099 0 +5.75(+0.27%)
Dec 03, 2014 2076 2100 2071 2093 0 +13.54(+0.65%)
Dec 02, 2014 2059 2086 2052 2080 0 +23.52(+1.14%)
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