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)
2,054.67   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1998 2030 1997 2022 0 +27.27(+1.37%)
Jul 17, 2014 2020 2039 1989 1995 0 -51.08(-2.50%)
Jul 16, 2014 2071 2086 2037 2046 0 -28.21(-1.36%)
Jul 15, 2014 2048 2082 2052 2074 0 +16.57(+0.81%)
Jul 14, 2014 2068 2083 2053 2057 0 -2.86(-0.14%)
Jul 11, 2014 2040 2066 2037 2060 0 +6.94(+0.34%)
Jul 10, 2014 2039 2062 2039 2053 0 -15.90(-0.77%)
Jul 09, 2014 2064 2080 2059 2069 0 +6.48(+0.31%)
Jul 08, 2014 2063 2080 2055 2063 0 -17.40(-0.84%)
Jul 07, 2014 2074 2093 2072 2080 0 -9.07(-0.43%)
Jul 03, 2014 2089 2089 2089 0 +21.89(+1.06%)
Jul 02, 2014 2061 2085 2061 2067 0 -8.60(-0.41%)
Jul 01, 2014 2064 2094 2065 2076 0 +11.32(+0.55%)
Jun 30, 2014 2059 2075 2054 2064 0 -1.97(-0.10%)
Jun 27, 2014 2043 2070 2045 2066 0 +9.54(+0.46%)
Jun 26, 2014 2046 2067 2036 2057 0 -8.39(-0.41%)
Jun 25, 2014 2042 2069 2037 2065 0 +5.21(+0.25%)
Jun 24, 2014 2064 2088 2057 2060 0 -18.41(-0.89%)
Jun 23, 2014 2063 2086 2064 2078 0 -1.50(-0.07%)
Jun 20, 2014 2068 2091 2070 2080 0 +14.81(+0.72%)
Jun 19, 2014 2065 2075 2053 2065 0 -3.65(-0.18%)
Jun 18, 2014 2045 2073 2045 2069 0 +9.60(+0.47%)
Jun 17, 2014 2021 2071 2023 2059 0 +26.83(+1.32%)
Jun 16, 2014 2029 2049 2022 2032 0 -14.26(-0.70%)
Jun 13, 2014 2038 2063 2039 2047 0 +0.85(+0.04%)
Jun 12, 2014 2036 2059 2035 2046 0 -3.69(-0.18%)
Jun 11, 2014 2044 2065 2041 2049 0 -17.93(-0.87%)
Jun 10, 2014 2070 2076 2057 2067 0 +23.23(+1.14%)
Jun 06, 2014 2031 2051 2021 2044 0 +17.33(+0.86%)
Jun 05, 2014 2016 2030 2003 2027 0 +15.17(+0.75%)
Jun 04, 2014 2001 2019 1996 2012 0 +3.54(+0.18%)
Jun 03, 2014 1982 2020 1991 2008 0 +5.99(+0.30%)
Jun 02, 2014 1997 2007 1977 2002 0 +7.51(+0.38%)
May 30, 2014 1988 2005 1983 1995 0 +7.10(+0.36%)
May 29, 2014 1982 1996 1975 1987 0 -1.45(-0.07%)
May 28, 2014 1977 1998 1972 1989 0 +1.80(+0.09%)
May 27, 2014 1968 1999 1973 1987 0 +16.57(+0.84%)
May 23, 2014 1971 1971 1971 0 +5.66(+0.29%)
May 22, 2014 1958 1970 1951 1965 0 +7.64(+0.39%)
May 21, 2014 1958 1970 1945 1957 0 +8.20(+0.42%)
May 20, 2014 1960 1967 1937 1949 0 -13.82(-0.70%)
May 19, 2014 1935 1966 1931 1963 0 +22.11(+1.14%)
May 16, 2014 1935 1947 1919 1941 0 +5.12(+0.26%)
May 15, 2014 1934 1951 1908 1936 0 -8.28(-0.43%)
May 14, 2014 1959 1971 1937 1944 0 -25.11(-1.28%)
May 13, 2014 1968 1982 1962 1969 0 -5.00(-0.25%)
May 12, 2014 1954 1980 1954 1974 0 +19.52(+1.00%)
May 09, 2014 1934 1961 1933 1955 0 +3.26(+0.17%)
May 08, 2014 1944 1969 1941 1951 0 -4.16(-0.21%)
May 07, 2014 1942 1958 1926 1955 0 +21.79(+1.13%)
May 06, 2014 1936 1952 1929 1934 0 -19.75(-1.01%)
May 05, 2014 1946 1960 1930 1953 0 -2.41(-0.12%)
May 02, 2014 1953 1981 1941 1956 0 +6.20(+0.32%)
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