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%)
Jan 02, 2019 2354 2426 2345 2421 0 +37.27(+1.56%)
Dec 31, 2018 2372 2397 2346 2384 0 +20.86(+0.88%)
Dec 28, 2018 2366 2394 2342 2363 0 -4.86(-0.21%)
Dec 27, 2018 2323 2373 2288 2368 0 +10.23(+0.43%)
Dec 26, 2018 2269 2360 2232 2358 0 +96.67(+4.28%)
Dec 24, 2018 2283 2312 2252 2261 0 -46.20(-2.00%)
Dec 21, 2018 2342 2385 2293 2307 0 -44.82(-1.91%)
Dec 20, 2018 2351 2384 2328 2352 0 -12.13(-0.51%)
Dec 19, 2018 2418 2448 2348 2364 0 -55.30(-2.29%)
Dec 18, 2018 2471 2488 2406 2420 0 -38.24(-1.56%)
Dec 17, 2018 2472 2509 2440 2458 0 -26.24(-1.06%)
Dec 14, 2018 2493 2534 2468 2484 0 -32.46(-1.29%)
Dec 13, 2018 2571 2585 2506 2516 0 -53.54(-2.08%)
Dec 12, 2018 2585 2607 2550 2570 0 +13.56(+0.53%)
Dec 11, 2018 2611 2633 2546 2556 0 -28.24(-1.09%)
Dec 10, 2018 2632 2643 2550 2585 0 -55.17(-2.09%)
Dec 07, 2018 2667 2705 2616 2640 0 -30.04(-1.13%)
Dec 06, 2018 2645 2684 2600 2670 0 -22.73(-0.84%)
Dec 04, 2018 2800 2814 2681 2693 0 -122.31(-4.35%)
Dec 03, 2018 2850 2862 2788 2815 0 -5.01(-0.18%)
Nov 30, 2018 2787 2838 2783 2820 0 +28.10(+1.01%)
Nov 29, 2018 2793 2815 2772 2792 0 -18.84(-0.67%)
Nov 28, 2018 2790 2818 2749 2811 0 +32.01(+1.15%)
Nov 27, 2018 2785 2805 2763 2779 0 -24.15(-0.86%)
Nov 26, 2018 2788 2827 2771 2803 0 +41.78(+1.51%)
Nov 23, 2018 2746 2785 2733 2761 0 -3.53(-0.13%)
Nov 21, 2018 2765 2765 2765 2765 0 -10.79(-0.39%)
Nov 20, 2018 2811 2829 2763 2775 0 -47.62(-1.69%)
Nov 19, 2018 2826 2850 2799 2823 0 -1.11(-0.04%)
Nov 16, 2018 2804 2841 2794 2824 0 +3.93(+0.14%)
Nov 15, 2018 2748 2825 2730 2820 0 +43.58(+1.57%)
Nov 14, 2018 2813 2833 2741 2777 0 -19.07(-0.68%)
Nov 13, 2018 2774 2824 2769 2796 0 +22.05(+0.79%)
Nov 12, 2018 2793 2812 2767 2774 0 -21.30(-0.76%)
Nov 09, 2018 2789 2816 2773 2795 0 -0.32(-0.01%)
Nov 08, 2018 2765 2813 2759 2795 0 +16.97(+0.61%)
Nov 07, 2018 2781 2798 2727 2778 0 +6.41(+0.23%)
Nov 06, 2018 2746 2781 2733 2772 0 +20.35(+0.74%)
Nov 05, 2018 2737 2774 2724 2752 0 +15.79(+0.58%)
Nov 02, 2018 2750 2778 2707 2736 0 +2.21(+0.08%)
Nov 01, 2018 2739 2759 2719 2734 0 +5.13(+0.19%)
Oct 31, 2018 2740 2770 2717 2728 0 +11.03(+0.41%)
Oct 30, 2018 2694 2724 2663 2717 0 +38.05(+1.42%)
Oct 29, 2018 2669 2722 2648 2679 0 +44.74(+1.70%)
Oct 26, 2018 2624 2661 2602 2635 0 +41.96(+1.62%)
Oct 24, 2018 2669 2675 2586 2593 0 -79.95(-2.99%)
Oct 23, 2018 2626 2697 2600 2673 0 +1.48(+0.06%)
Oct 22, 2018 2742 2751 2661 2671 0 -65.35(-2.39%)
Oct 19, 2018 2726 2770 2705 2736 0 -1.12(-0.04%)
Oct 18, 2018 2791 2808 2730 2738 0 -45.49(-1.63%)
Oct 17, 2018 2717 2804 2692 2783 0 +37.84(+1.38%)
Oct 16, 2018 2738 2757 2698 2745 0 +21.96(+0.81%)
Oct 15, 2018 2734 2757 2715 2723 0 -12.06(-0.44%)
Oct 12, 2018 2824 2830 2685 2735 0 -47.73(-1.72%)
Oct 11, 2018 2858 2870 2777 2783 0 -82.03(-2.86%)
Oct 10, 2018 2923 2947 2863 2865 0 -48.82(-1.68%)
Oct 09, 2018 2911 2932 2892 2914 0 -8.67(-0.30%)
Oct 08, 2018 2895 2932 2885 2923 0 +26.62(+0.92%)
Oct 05, 2018 2921 2935 2884 2896 0 -15.00(-0.52%)
Oct 04, 2018 2895 2940 2889 2911 0 +14.39(+0.50%)
Oct 03, 2018 2863 2907 2851 2897 0 +49.44(+1.74%)
Oct 02, 2018 2851 2866 2826 2847 0 -3.11(-0.11%)
Oct 01, 2018 2866 2882 2836 2850 0 -2.28(-0.08%)
Sep 28, 2018 2850 2868 2833 2852 0 -9.66(-0.34%)
Sep 27, 2018 2891 2897 2854 2862 0 -32.84(-1.13%)
Sep 26, 2018 2951 2954 2889 2895 0 -44.66(-1.52%)
Sep 25, 2018 2963 2970 2934 2940 0 -8.43(-0.29%)
Sep 24, 2018 2981 2995 2939 2948 0 -38.30(-1.28%)
Sep 21, 2018 3000 3012 2973 2986 0 -11.70(-0.39%)
Sep 20, 2018 2979 3012 2974 2998 0 +33.47(+1.13%)
Sep 19, 2018 2927 2981 2923 2965 0 +40.60(+1.39%)
Sep 18, 2018 2927 2940 2910 2924 0 -0.71(-0.02%)
Sep 17, 2018 2944 2948 2912 2925 0 -12.44(-0.42%)
Sep 14, 2018 2929 2950 2917 2937 0 +13.26(+0.45%)
Sep 13, 2018 2946 2961 2906 2924 0 -10.42(-0.36%)
Sep 12, 2018 2980 2984 2926 2934 0 -47.28(-1.59%)
Sep 11, 2018 2972 2997 2963 2982 0 +6.76(+0.23%)
Sep 10, 2018 2988 2996 2968 2975 0 -3.13(-0.11%)
Sep 07, 2018 2993 2999 2961 2978 0 -6.29(-0.21%)
Sep 06, 2018 2994 3007 2973 2984 0 -8.26(-0.28%)
Sep 05, 2018 2991 3015 2981 2993 0 -1.04(-0.03%)
Sep 04, 2018 2984 3002 2966 2994 0 +15.15(+0.51%)
Aug 31, 2018 2978 2978 2978 2978 0 +9.00(+0.30%)
Aug 30, 2018 2982 2991 2961 2969 0 -18.75(-0.63%)
Aug 29, 2018 2993 3004 2968 2988 0 -2.64(-0.09%)
Aug 28, 2018 3006 3014 2983 2991 0 -9.43(-0.31%)
Aug 27, 2018 2990 3020 2984 3000 0 +18.26(+0.61%)
Aug 24, 2018 2986 2995 2970 2982 0 +4.52(+0.15%)
Aug 23, 2018 2995 3000 2965 2977 0 -14.91(-0.50%)
Aug 22, 2018 2997 3007 2981 2992 0 -13.91(-0.46%)
Aug 21, 2018 2988 3027 2979 3006 0 +22.04(+0.74%)
Aug 20, 2018 2967 2992 2959 2984 0 +16.86(+0.57%)
Aug 17, 2018 2958 2977 2951 2967 0 +4.62(+0.16%)
Aug 16, 2018 2940 2980 2937 2963 0 +35.62(+1.22%)
Aug 15, 2018 2938 2959 2915 2927 0 -33.67(-1.14%)
Aug 14, 2018 2923 2970 2922 2961 0 +43.05(+1.48%)
Aug 13, 2018 2943 2958 2914 2918 0 -28.60(-0.97%)
Aug 10, 2018 2939 2963 2923 2946 0 -23.28(-0.78%)
Aug 09, 2018 2981 2994 2963 2970 0 -13.27(-0.44%)
Aug 08, 2018 2968 2994 2954 2983 0 +16.54(+0.56%)
Aug 07, 2018 2960 2986 2953 2966 0 +12.57(+0.43%)
Aug 06, 2018 2948 2966 2934 2954 0 +3.54(+0.12%)
Aug 03, 2018 2946 2967 2929 2950 0 +0.42(+0.01%)
Aug 02, 2018 2922 2958 2912 2950 0 +8.36(+0.28%)
Aug 01, 2018 2958 2981 2925 2941 0 -0.62(-0.02%)
Jul 31, 2018 2958 2974 2928 2942 0 -9.78(-0.33%)
Jul 30, 2018 2948 2982 2936 2952 0 +6.36(+0.22%)
Jul 27, 2018 2945 2980 2929 2946 0 +2.97(+0.10%)
Jul 26, 2018 2928 2962 2913 2943 0 +30.83(+1.06%)
Jul 25, 2018 2914 2935 2890 2912 0 -6.85(-0.23%)
Jul 24, 2018 2928 2952 2905 2919 0 -9.72(-0.33%)
Jul 23, 2018 2896 2936 2873 2928 0 +53.20(+1.85%)
Jul 20, 2018 2872 2897 2850 2875 0 -2.36(-0.08%)
Jul 19, 2018 2869 2918 2846 2877 0 -16.16(-0.56%)
Jul 18, 2018 2882 2914 2856 2894 0 +22.45(+0.78%)
Jul 17, 2018 2870 2893 2855 2871 0 +3.84(+0.13%)
Jul 16, 2018 2846 2875 2841 2867 0 +30.66(+1.08%)
Jul 13, 2018 2847 2862 2819 2837 0 -23.21(-0.81%)
Jul 12, 2018 2884 2890 2840 2860 0 -7.03(-0.25%)
Jul 11, 2018 2864 2894 2850 2867 0 -12.16(-0.42%)
Jul 10, 2018 2902 2911 2861 2879 0 -17.65(-0.61%)
Jul 09, 2018 2844 2907 2836 2897 0 +66.12(+2.34%)
Jul 06, 2018 2809 2841 2799 2831 0 +16.52(+0.59%)
Jul 05, 2018 2831 2838 2803 2814 0 +0.52(+0.02%)
Jul 03, 2018 2814 2814 2814 2814 0 -22.51(-0.79%)
Jul 02, 2018 2795 2840 2789 2836 0 +25.32(+0.90%)
Jun 29, 2018 2827 2866 2808 2811 0 -0.56(-0.02%)
Jun 28, 2018 2813 2835 2792 2811 0 -6.09(-0.22%)
Jun 27, 2018 2852 2868 2812 2817 0 -37.75(-1.32%)
Jun 26, 2018 2878 2884 2835 2855 0 -21.17(-0.74%)
Jun 25, 2018 2889 2896 2843 2876 0 -22.05(-0.76%)
Jun 22, 2018 2940 2950 2889 2898 0 -20.90(-0.72%)
Jun 21, 2018 2919 2937 2887 2919 0 -5.77(-0.20%)
Jun 20, 2018 2947 2956 2919 2925 0 -3.92(-0.13%)
Jun 19, 2018 2884 2937 2878 2929 0 +17.17(+0.59%)
Jun 18, 2018 2889 2921 2871 2912 0 -1.22(-0.04%)
Jun 15, 2018 2913 2923 2873 2913 0 +5.47(+0.19%)
Jun 14, 2018 2925 2933 2887 2908 0 -9.00(-0.31%)
Jun 13, 2018 2928 2957 2904 2917 0 -6.94(-0.24%)
Jun 12, 2018 2938 2952 2908 2923 0 -7.65(-0.26%)
Jun 11, 2018 2968 2979 2926 2931 0 -31.67(-1.07%)
Jun 08, 2018 2948 2970 2935 2963 0 +8.48(+0.29%)
Jun 07, 2018 2962 2982 2938 2954 0 -0.30(-0.01%)
Jun 06, 2018 2921 2963 2913 2955 0 +43.98(+1.51%)
Jun 05, 2018 2900 2921 2883 2911 0 +3.95(+0.14%)
Jun 04, 2018 2902 2919 2888 2907 0 +13.99(+0.48%)
Jun 01, 2018 2880 2913 2872 2893 0 +44.83(+1.57%)
May 31, 2018 2845 2867 2822 2848 0 -6.39(-0.22%)
May 30, 2018 2831 2864 2810 2854 0 +50.92(+1.82%)
May 29, 2018 2865 2876 2784 2803 0 -93.36(-3.22%)
May 25, 2018 2897 2897 2897 2897 0 -15.18(-0.52%)
May 24, 2018 2902 2920 2869 2912 0 -2.38(-0.08%)
May 23, 2018 2921 2935 2888 2914 0 -20.82(-0.71%)
May 22, 2018 2916 2964 2908 2935 0 +28.14(+0.97%)
May 21, 2018 2905 2933 2890 2907 0 -3.90(-0.13%)
May 18, 2018 2942 2947 2904 2911 0 -34.53(-1.17%)
May 17, 2018 2926 2954 2908 2945 0 +13.81(+0.47%)
May 16, 2018 2924 2948 2912 2932 0 +2.61(+0.09%)
May 15, 2018 2920 2951 2911 2929 0 +3.15(+0.11%)
May 14, 2018 2947 2952 2916 2926 0 -13.14(-0.45%)
May 11, 2018 2936 2958 2923 2939 0 +10.77(+0.37%)
May 10, 2018 2910 2940 2892 2928 0 +18.25(+0.63%)
May 09, 2018 2886 2927 2874 2910 0 +31.43(+1.09%)
May 08, 2018 2864 2904 2852 2878 0 +14.03(+0.49%)
May 07, 2018 2866 2879 2842 2864 0 +6.81(+0.24%)
May 04, 2018 2814 2879 2794 2858 0 +27.79(+0.98%)
May 03, 2018 2835 2851 2786 2830 0 -15.01(-0.53%)
May 02, 2018 2872 2888 2835 2845 0 -35.95(-1.25%)
May 01, 2018 2864 2890 2834 2881 0 +8.70(+0.30%)
Apr 30, 2018 2927 2940 2871 2872 0 -44.45(-1.52%)
Apr 27, 2018 2894 2929 2888 2917 0 +18.62(+0.64%)
Apr 26, 2018 2895 2924 2882 2898 0 -2.35(-0.08%)
Apr 25, 2018 2887 2926 2862 2900 0 +10.21(+0.35%)
Apr 24, 2018 2901 2938 2862 2890 0 +12.99(+0.45%)
Apr 23, 2018 2866 2892 2851 2877 0 +17.70(+0.62%)
Apr 20, 2018 2866 2890 2836 2859 0 +2.06(+0.07%)
Apr 19, 2018 2816 2866 2813 2857 0 +42.41(+1.51%)
Apr 18, 2018 2850 2867 2801 2815 0 -25.86(-0.91%)
Apr 17, 2018 2885 2896 2821 2841 0 -25.29(-0.88%)
Apr 16, 2018 2866 2879 2841 2866 0 +20.41(+0.72%)
Apr 13, 2018 2909 2912 2831 2846 0 -36.05(-1.25%)
Apr 12, 2018 2854 2898 2844 2882 0 +51.22(+1.81%)
Apr 11, 2018 2833 2853 2816 2830 0 -26.03(-0.91%)
Apr 10, 2018 2856 2874 2829 2856 0 +37.00(+1.31%)
Apr 09, 2018 2825 2878 2812 2820 0 +12.64(+0.45%)
Apr 06, 2018 2832 2848 2785 2807 0 -67.48(-2.35%)
Apr 05, 2018 2880 2895 2856 2874 0 +15.70(+0.55%)
Apr 04, 2018 2783 2869 2778 2859 0 +31.20(+1.10%)
Apr 03, 2018 2797 2835 2778 2827 0 +41.60(+1.49%)
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.