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 29, 2019 2551 2559 2517 2531 0 +0.92(+0.04%)
Mar 28, 2019 2511 2538 2495 2530 0 +15.13(+0.60%)
Mar 27, 2019 2518 2535 2498 2515 0 -9.89(-0.39%)
Mar 26, 2019 2502 2536 2490 2525 0 +36.13(+1.45%)
Mar 25, 2019 2499 2526 2469 2488 0 -6.36(-0.25%)
Mar 22, 2019 2561 2566 2483 2495 0 -85.71(-3.32%)
Mar 21, 2019 2607 2622 2562 2580 0 -40.84(-1.56%)
Mar 20, 2019 2708 2717 2618 2621 0 -91.98(-3.39%)
Mar 19, 2019 2778 2786 2707 2713 0 -48.56(-1.76%)
Mar 18, 2019 2744 2774 2739 2762 0 +27.03(+0.99%)
Mar 15, 2019 2734 2751 2718 2735 0 +4.30(+0.16%)
Mar 14, 2019 2718 2745 2706 2731 0 +18.92(+0.70%)
Mar 13, 2019 2693 2723 2676 2712 0 +26.23(+0.98%)
Mar 12, 2019 2694 2709 2669 2685 0 -0.38(-0.01%)
Mar 11, 2019 2674 2698 2661 2686 0 +20.23(+0.76%)
Mar 08, 2019 2636 2672 2630 2666 0 +8.54(+0.32%)
Mar 07, 2019 2681 2691 2641 2657 0 -35.23(-1.31%)
Mar 06, 2019 2725 2738 2686 2692 0 -38.88(-1.42%)
Mar 05, 2019 2735 2743 2697 2731 0 -5.56(-0.20%)
Mar 04, 2019 2750 2776 2710 2737 0 -9.31(-0.34%)
Mar 01, 2019 2764 2782 2731 2746 0 +1.06(+0.04%)
Feb 28, 2019 2750 2757 2734 2745 0 -1.90(-0.07%)
Feb 27, 2019 2727 2751 2718 2747 0 +19.33(+0.71%)
Feb 26, 2019 2734 2759 2715 2728 0 -18.42(-0.67%)
Feb 25, 2019 2759 2782 2741 2746 0 +2.71(+0.10%)
Feb 22, 2019 2738 2751 2723 2743 0 +10.48(+0.38%)
Feb 21, 2019 2755 2759 2720 2733 0 -23.68(-0.86%)
Feb 20, 2019 2733 2760 2719 2756 0 +23.41(+0.86%)
Feb 19, 2019 2709 2746 2697 2733 0 +10.36(+0.38%)
Feb 15, 2019 2691 2728 2682 2723 0 +56.02(+2.10%)
Feb 14, 2019 2668 2682 2644 2667 0 -23.84(-0.89%)
Feb 13, 2019 2704 2718 2684 2690 0 -9.26(-0.34%)
Feb 12, 2019 2686 2716 2680 2700 0 +36.55(+1.37%)
Feb 11, 2019 2664 2676 2645 2663 0 +8.65(+0.33%)
Feb 08, 2019 2670 2683 2625 2655 0 -25.96(-0.97%)
Feb 07, 2019 2693 2727 2653 2680 0 +9.80(+0.37%)
Feb 06, 2019 2662 2686 2653 2671 0 +1.66(+0.06%)
Feb 05, 2019 2677 2684 2648 2669 0 -6.57(-0.25%)
Feb 04, 2019 2653 2677 2640 2676 0 +20.35(+0.77%)
Feb 01, 2019 2653 2673 2637 2655 0 +9.15(+0.35%)
Jan 31, 2019 2646 2669 2611 2646 0 -15.47(-0.58%)
Jan 30, 2019 2675 2689 2649 2662 0 -11.65(-0.44%)
Jan 29, 2019 2686 2704 2665 2673 0 -14.77(-0.55%)
Jan 28, 2019 2671 2697 2660 2688 0 -0.14(-0.01%)
Jan 25, 2019 2684 2707 2665 2688 0 +26.63(+1.00%)
Jan 24, 2019 2639 2674 2627 2661 0 +8.58(+0.32%)
Jan 23, 2019 2663 2684 2619 2653 0 +7.65(+0.29%)
Jan 22, 2019 2639 2669 2625 2645 0 -5.56(-0.21%)
Jan 18, 2019 2631 2660 2604 2651 0 +36.58(+1.40%)
Jan 17, 2019 2578 2626 2562 2614 0 +27.14(+1.05%)
Jan 16, 2019 2541 2601 2531 2587 0 +65.66(+2.60%)
Jan 15, 2019 2503 2530 2478 2521 0 +10.83(+0.43%)
Jan 14, 2019 2476 2523 2464 2511 0 +18.07(+0.72%)
Jan 11, 2019 2471 2502 2453 2493 0 +7.74(+0.31%)
Jan 10, 2019 2484 2502 2459 2485 0 -7.33(-0.29%)
Jan 09, 2019 2477 2506 2458 2492 0 +19.69(+0.80%)
Jan 08, 2019 2478 2488 2432 2472 0 +11.58(+0.47%)
Jan 07, 2019 2448 2486 2434 2461 0 +1.89(+0.08%)
Jan 04, 2019 2434 2472 2418 2459 0 +64.96(+2.71%)
Jan 03, 2019 2412 2436 2385 2394 0 -27.25(-1.13%)
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.