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, 2016 2670 2670 2670 2670 0 +7.58(+0.28%)
Dec 29, 2016 2690 2698 2646 2663 0 -25.82(-0.96%)
Dec 28, 2016 2714 2720 2684 2689 0 -27.48(-1.01%)
Dec 27, 2016 2713 2722 2700 2716 0 +8.90(+0.33%)
Dec 23, 2016 2707 2707 2707 2707 0 +3.62(+0.13%)
Dec 22, 2016 2703 2716 2689 2704 0 -2.49(-0.09%)
Dec 21, 2016 2713 2721 2694 2706 0 -10.46(-0.39%)
Dec 20, 2016 2693 2726 2683 2716 0 +40.17(+1.50%)
Dec 19, 2016 2660 2683 2643 2676 0 +13.22(+0.50%)
Dec 16, 2016 2696 2707 2656 2663 0 -27.18(-1.01%)
Dec 15, 2016 2679 2708 2655 2690 0 +26.30(+0.99%)
Dec 14, 2016 2649 2705 2630 2664 0 -5.18(-0.19%)
Dec 13, 2016 2673 2686 2640 2669 0 +4.98(+0.19%)
Dec 12, 2016 2690 2705 2653 2664 0 -30.76(-1.14%)
Dec 09, 2016 2688 2700 2664 2695 0 +5.51(+0.20%)
Dec 08, 2016 2663 2710 2650 2689 0 +37.29(+1.41%)
Dec 07, 2016 2620 2658 2603 2652 0 +33.05(+1.26%)
Dec 06, 2016 2600 2623 2578 2619 0 +29.23(+1.13%)
Dec 05, 2016 2588 2607 2575 2590 0 +23.15(+0.90%)
Dec 02, 2016 2582 2594 2550 2567 0 -20.86(-0.81%)
Dec 01, 2016 2550 2604 2537 2588 0 +51.12(+2.02%)
Nov 30, 2016 2534 2553 2520 2536 0 +30.33(+1.21%)
Nov 29, 2016 2505 2524 2496 2506 0 +11.26(+0.45%)
Nov 28, 2016 2520 2538 2486 2495 0 -39.26(-1.55%)
Nov 25, 2016 2537 2543 2518 2534 0 -0.47(-0.02%)
Nov 23, 2016 2535 2535 2535 2535 0 +14.90(+0.59%)
Nov 22, 2016 2521 2537 2498 2520 0 +4.46(+0.18%)
Nov 21, 2016 2519 2526 2497 2515 0 +2.28(+0.09%)
Nov 18, 2016 2492 2523 2483 2513 0 +24.98(+1.00%)
Nov 17, 2016 2459 2495 2449 2488 0 +36.56(+1.49%)
Nov 16, 2016 2447 2480 2433 2451 0 -38.84(-1.56%)
Nov 15, 2016 2460 2493 2433 2490 0 +10.77(+0.43%)
Nov 14, 2016 2445 2497 2431 2479 0 +50.85(+2.09%)
Nov 11, 2016 2387 2436 2375 2429 0 +36.16(+1.51%)
Nov 10, 2016 2352 2426 2342 2392 0 +60.16(+2.58%)
Nov 09, 2016 2269 2344 2248 2332 0 +95.36(+4.26%)
Nov 08, 2016 2236 2249 2215 2237 0 -4.47(-0.20%)
Nov 07, 2016 2228 2246 2222 2241 0 +54.42(+2.49%)
Nov 04, 2016 2198 2214 2179 2187 0 -7.88(-0.36%)
Nov 03, 2016 2198 2218 2187 2195 0 +1.11(+0.05%)
Nov 02, 2016 2214 2218 2186 2194 0 -29.03(-1.31%)
Nov 01, 2016 2240 2248 2201 2223 0 -9.16(-0.41%)
Oct 31, 2016 2232 2245 2224 2232 0 +7.90(+0.36%)
Oct 28, 2016 2239 2243 2210 2224 0 -8.63(-0.39%)
Oct 27, 2016 2228 2253 2217 2233 0 +17.69(+0.80%)
Oct 26, 2016 2187 2224 2181 2215 0 +23.47(+1.07%)
Oct 25, 2016 2196 2210 2183 2192 0 -6.13(-0.28%)
Oct 24, 2016 2203 2210 2192 2198 0 +9.28(+0.42%)
Oct 21, 2016 2172 2194 2164 2188 0 -4.30(-0.20%)
Oct 20, 2016 2175 2205 2170 2193 0 +14.11(+0.65%)
Oct 19, 2016 2175 2201 2138 2179 0 +31.70(+1.48%)
Oct 18, 2016 2150 2158 2130 2147 0 +21.86(+1.03%)
Oct 17, 2016 2137 2147 2116 2125 0 -10.55(-0.49%)
Oct 14, 2016 2151 2162 2125 2136 0 +7.16(+0.34%)
Oct 13, 2016 2144 2147 2104 2128 0 -35.11(-1.62%)
Oct 12, 2016 2163 2180 2156 2164 0 +2.71(+0.13%)
Oct 11, 2016 2178 2190 2147 2161 0 -25.94(-1.19%)
Oct 10, 2016 2191 2200 2180 2187 0 +6.61(+0.30%)
Oct 07, 2016 2180 2185 2171 2180 0 -6.35(-0.29%)
Oct 06, 2016 2183 2195 2166 2186 0 +5.73(+0.26%)
Oct 05, 2016 2152 2192 2148 2181 0 +38.58(+1.80%)
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.