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)
2,028.28   +11.18 (+0.55%)
Streaming Delayed Price  /  Updated: 1:10 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 2083 2088 2049 2056 0 -31.80(-1.52%)
Nov 28, 2014 2111 2120 2084 2088 0 -18.77(-0.89%)
Nov 26, 2014 2107 2107 2107 2107 0 +10.26(+0.49%)
Nov 25, 2014 2111 2114 2090 2097 0 -10.88(-0.52%)
Nov 24, 2014 2095 2115 2088 2108 0 +18.79(+0.90%)
Nov 21, 2014 2111 2116 2083 2089 0 -3.67(-0.18%)
Nov 20, 2014 2073 2096 2069 2092 0 +5.79(+0.28%)
Nov 19, 2014 2093 2097 2071 2087 0 -9.25(-0.44%)
Nov 18, 2014 2090 2106 2084 2096 0 +4.83(+0.23%)
Nov 17, 2014 2089 2096 2078 2091 0 -0.90(-0.04%)
Nov 14, 2014 2092 2105 2084 2092 0 -6.10(-0.29%)
Nov 13, 2014 2106 2111 2092 2098 0 -7.60(-0.36%)
Nov 12, 2014 2093 2110 2085 2106 0 +5.15(+0.25%)
Nov 11, 2014 2098 2109 2090 2101 0 +3.40(+0.16%)
Nov 10, 2014 2087 2103 2078 2097 0 +7.12(+0.34%)
Nov 07, 2014 2093 2101 2075 2090 0 -5.27(-0.25%)
Nov 06, 2014 2078 2097 2068 2095 0 +17.25(+0.83%)
Nov 05, 2014 2073 2082 2058 2078 0 +18.98(+0.92%)
Nov 04, 2014 2049 2065 2039 2059 0 +3.62(+0.18%)
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