Skip to main content
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 (%)
Mar 31, 2017 2653 2664 2627 2634 0 -28.64(-1.08%)
Mar 30, 2017 2623 2676 2617 2662 0 +44.03(+1.68%)
Mar 29, 2017 2633 2646 2606 2618 0 -25.75(-0.97%)
Mar 28, 2017 2602 2663 2594 2644 0 +33.97(+1.30%)
Mar 27, 2017 2574 2618 2542 2610 0 -16.58(-0.63%)
Mar 24, 2017 2639 2654 2606 2627 0 -3.45(-0.13%)
Mar 23, 2017 2615 2662 2604 2630 0 +10.19(+0.39%)
Mar 22, 2017 2610 2641 2571 2620 0 -3.42(-0.13%)
Mar 21, 2017 2739 2743 2615 2623 0 -102.10(-3.75%)
Mar 20, 2017 2742 2759 2720 2726 0 -25.87(-0.94%)
Mar 17, 2017 2768 2780 2735 2751 0 -15.96(-0.58%)
Mar 16, 2017 2766 2785 2752 2767 0 +12.27(+0.45%)
Mar 15, 2017 2775 2793 2745 2755 0 -8.25(-0.30%)
Mar 14, 2017 2756 2771 2733 2763 0 -3.79(-0.14%)
Mar 13, 2017 2762 2783 2752 2767 0 +1.69(+0.06%)
Mar 10, 2017 2789 2794 2740 2765 0 -6.08(-0.22%)
Mar 09, 2017 2778 2795 2762 2772 0 +4.52(+0.16%)
Mar 08, 2017 2802 2817 2763 2767 0 -8.32(-0.30%)
Mar 07, 2017 2787 2800 2765 2775 0 -9.93(-0.36%)
Mar 06, 2017 2783 2797 2762 2785 0 -16.70(-0.60%)
Mar 03, 2017 2791 2813 2782 2802 0 +10.85(+0.39%)
Mar 02, 2017 2855 2857 2787 2791 0 -59.22(-2.08%)
Mar 01, 2017 2816 2865 2810 2850 0 +82.66(+2.99%)
Feb 28, 2017 2774 2783 2753 2768 0 -17.42(-0.63%)
Feb 27, 2017 2777 2792 2767 2785 0 +10.94(+0.39%)
Feb 24, 2017 2766 2784 2749 2774 0 -16.71(-0.60%)
Feb 23, 2017 2791 2800 2766 2791 0 +2.86(+0.10%)
Feb 22, 2017 2775 2798 2766 2788 0 -1.46(-0.05%)
Feb 21, 2017 2784 2802 2772 2789 0 +14.46(+0.52%)
Feb 17, 2017 2775 2775 2775 2775 0 -6.90(-0.25%)
Feb 16, 2017 2784 2793 2759 2782 0 -7.67(-0.27%)
Feb 15, 2017 2777 2803 2756 2790 0 +23.35(+0.84%)
Feb 14, 2017 2721 2771 2715 2766 0 +38.70(+1.42%)
Feb 13, 2017 2714 2746 2712 2728 0 +27.37(+1.01%)
Feb 10, 2017 2704 2714 2686 2700 0 +9.12(+0.34%)
Feb 09, 2017 2665 2699 2655 2691 0 +34.37(+1.29%)
Feb 08, 2017 2661 2670 2633 2657 0 -22.18(-0.83%)
Feb 07, 2017 2699 2703 2668 2679 0 -10.58(-0.39%)
Feb 06, 2017 2683 2710 2671 2689 0 -8.72(-0.32%)
Feb 03, 2017 2692 2713 2674 2698 0 +41.45(+1.56%)
Feb 02, 2017 2650 2670 2634 2657 0 -11.73(-0.44%)
Feb 01, 2017 2684 2709 2659 2668 0 +10.47(+0.39%)
Jan 31, 2017 2655 2680 2639 2658 0 -11.20(-0.42%)
Jan 30, 2017 2675 2684 2644 2669 0 -23.06(-0.86%)
Jan 27, 2017 2701 2711 2679 2692 0 -10.90(-0.40%)
Jan 26, 2017 2690 2713 2679 2703 0 +15.72(+0.58%)
Jan 25, 2017 2669 2698 2657 2687 0 +40.10(+1.51%)
Jan 24, 2017 2622 2660 2600 2647 0 +34.33(+1.31%)
Jan 23, 2017 2611 2633 2596 2613 0 -7.33(-0.28%)
Jan 20, 2017 2608 2643 2600 2620 0 +23.82(+0.92%)
Jan 19, 2017 2610 2625 2584 2596 0 -8.82(-0.34%)
Jan 18, 2017 2593 2617 2566 2605 0 +5.21(+0.20%)
Jan 17, 2017 2659 2663 2588 2600 0 -85.60(-3.19%)
Jan 13, 2017 2686 2686 2686 2686 0 +20.46(+0.77%)
Jan 12, 2017 2678 2685 2638 2665 0 -23.83(-0.89%)
Jan 11, 2017 2672 2692 2656 2689 0 +20.41(+0.76%)
Jan 10, 2017 2654 2689 2642 2669 0 +14.44(+0.54%)
Jan 09, 2017 2659 2673 2639 2654 0 -19.00(-0.71%)
Jan 06, 2017 2671 2692 2658 2673 0 +12.14(+0.46%)
Jan 05, 2017 2695 2708 2645 2661 0 -42.44(-1.57%)
Jan 04, 2017 2682 2714 2673 2703 0 +25.37(+0.95%)
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.