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 31, 2008 1308 1369 1297 1361 0 +46.31(+3.52%)
Dec 30, 2008 1285 1318 1268 1315 0 +34.63(+2.71%)
Dec 29, 2008 1293 1301 1254 1280 0 -25.02(-1.92%)
Dec 26, 2008 1313 1323 1282 1305 0 +6.60(+0.51%)
Dec 25, 2008 1284 1304 1269 1298 0 +0.00(+0.00%)
Dec 24, 2008 1284 1304 1269 1298 0 +29.12(+2.29%)
Dec 23, 2008 1294 1310 1252 1269 0 -17.19(-1.34%)
Dec 22, 2008 1336 1351 1270 1286 0 -44.02(-3.31%)
Dec 19, 2008 1332 1384 1294 1330 0 +14.36(+1.09%)
Dec 18, 2008 1345 1382 1301 1316 0 -20.95(-1.57%)
Dec 17, 2008 1348 1374 1302 1337 0 -34.31(-2.50%)
Dec 16, 2008 1284 1375 1269 1371 0 +114.59(+9.12%)
Dec 15, 2008 1319 1333 1232 1257 0 -67.53(-5.10%)
Dec 12, 2008 1260 1334 1240 1324 0 +41.09(+3.20%)
Dec 11, 2008 1347 1373 1273 1283 0 -118.28(-8.44%)
Dec 10, 2008 1423 1446 1360 1401 0 -8.05(-0.57%)
Dec 09, 2008 1457 1481 1392 1410 0 -69.78(-4.72%)
Dec 08, 2008 1487 1510 1424 1479 0 +28.96(+2.00%)
Dec 05, 2008 1332 1462 1303 1450 0 +94.16(+6.94%)
Dec 04, 2008 1358 1442 1322 1356 0 -34.16(-2.46%)
Dec 03, 2008 1308 1413 1256 1390 0 +74.84(+5.69%)
Dec 02, 2008 1260 1336 1202 1316 0 +91.74(+7.50%)
Dec 01, 2008 1365 1386 1216 1224 0 -192.72(-13.61%)
Nov 28, 2008 1382 1428 1354 1416 0 +32.79(+2.37%)
Nov 27, 2008 1307 1392 1283 1384 0 +0.00(+0.00%)
Nov 26, 2008 1307 1392 1283 1384 0 +51.02(+3.83%)
Nov 25, 2008 1356 1372 1262 1333 0 +6.32(+0.48%)
Nov 24, 2008 1232 1344 1213 1326 0 +133.28(+11.17%)
Nov 21, 2008 1181 1240 1065 1193 0 +36.29(+3.14%)
Nov 20, 2008 1224 1284 1136 1157 0 -85.35(-6.87%)
Nov 19, 2008 1336 1370 1234 1242 0 -111.80(-8.26%)
Nov 18, 2008 1347 1381 1282 1354 0 +4.85(+0.36%)
Nov 17, 2008 1367 1410 1337 1349 0 -32.68(-2.37%)
Nov 14, 2008 1429 1484 1366 1382 0 -80.33(-5.49%)
Nov 13, 2008 1361 1473 1303 1462 0 +117.08(+8.70%)
Nov 12, 2008 1397 1431 1335 1345 0 -75.25(-5.30%)
Nov 11, 2008 1434 1482 1397 1420 0 -40.10(-2.75%)
Nov 10, 2008 1506 1522 1438 1460 0 -18.70(-1.26%)
Nov 07, 2008 1504 1527 1424 1479 0 -11.51(-0.77%)
Nov 06, 2008 1559 1612 1479 1491 0 -78.54(-5.01%)
Nov 05, 2008 1669 1694 1556 1569 0 -126.37(-7.45%)
Nov 04, 2008 1627 1710 1608 1695 0 +88.48(+5.51%)
Nov 03, 2008 1586 1638 1557 1607 0 +13.16(+0.83%)
Oct 31, 2008 1539 1617 1505 1594 0 +46.34(+2.99%)
Oct 30, 2008 1609 1627 1513 1548 0 -7.42(-0.48%)
Oct 29, 2008 1595 1638 1520 1555 0 -50.59(-3.15%)
Oct 28, 2008 1515 1618 1424 1606 0 +139.83(+9.54%)
Oct 27, 2008 1453 1561 1431 1466 0 -12.08(-0.82%)
Oct 24, 2008 1397 1563 1346 1478 0 -26.52(-1.76%)
Oct 23, 2008 1534 1576 1430 1504 0 -8.85(-0.58%)
Oct 22, 2008 1587 1634 1476 1513 0 -110.27(-6.79%)
Oct 21, 2008 1610 1687 1574 1623 0 -30.29(-1.83%)
Oct 20, 2008 1660 1678 1580 1654 0 +22.98(+1.41%)
Oct 17, 2008 1610 1707 1576 1631 0 -30.72(-1.85%)
Oct 16, 2008 1615 1683 1496 1661 0 +68.82(+4.32%)
Oct 15, 2008 1656 1715 1562 1593 0 -101.04(-5.97%)
Oct 14, 2008 1697 1783 1594 1694 0 +70.71(+4.36%)
Oct 13, 2008 1681 1723 1512 1623 0 +61.77(+3.96%)
Oct 10, 2008 1389 1626 1360 1561 0 +109.98(+7.58%)
Oct 09, 2008 1653 1678 1397 1451 0 -151.44(-9.45%)
Oct 08, 2008 1584 1752 1538 1603 0 -41.59(-2.53%)
Oct 07, 2008 1775 1813 1633 1644 0 -150.60(-8.39%)
Oct 06, 2008 1766 1868 1671 1795 0 -38.34(-2.09%)
Oct 03, 2008 1917 1974 1805 1833 0 -37.80(-2.02%)
Oct 02, 2008 1915 1949 1842 1871 0 -51.43(-2.68%)
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.