Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Pacific Banks Sector (CIX: MSECTOR416 )

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 (%)
Aug 31, 2015 2046 2075 2037 2069 0 +8.92(+0.43%)
Aug 28, 2015 2035 2073 2027 2060 0 +15.92(+0.78%)
Aug 27, 2015 2020 2060 2004 2044 0 +46.71(+2.34%)
Aug 26, 2015 1988 2011 1950 1998 0 +47.28(+2.42%)
Aug 25, 2015 2028 2037 1947 1950 0 -25.47(-1.29%)
Aug 24, 2015 1988 2038 1915 1976 0 -103.56(-4.98%)
Aug 21, 2015 2078 2109 2067 2079 0 -25.36(-1.20%)
Aug 20, 2015 2155 2164 2103 2105 0 -66.97(-3.08%)
Aug 19, 2015 2193 2206 2164 2172 0 -25.70(-1.17%)
Aug 18, 2015 2198 2214 2185 2197 0 +0.49(+0.02%)
Aug 17, 2015 2187 2211 2167 2197 0 -1.68(-0.08%)
Aug 14, 2015 2176 2202 2166 2199 0 +23.47(+1.08%)
Aug 13, 2015 2171 2188 2157 2175 0 +1.46(+0.07%)
Aug 12, 2015 2202 2210 2144 2174 0 -45.19(-2.04%)
Aug 11, 2015 2229 2241 2202 2219 0 -27.19(-1.21%)
Aug 10, 2015 2223 2249 2216 2246 0 +37.96(+1.72%)
Aug 07, 2015 2215 2228 2190 2208 0 -8.59(-0.39%)
Aug 06, 2015 2234 2246 2207 2217 0 -14.87(-0.67%)
Aug 05, 2015 2226 2252 2214 2231 0 +16.42(+0.74%)
Aug 04, 2015 2211 2231 2204 2215 0 +6.19(+0.28%)
Aug 03, 2015 2211 2222 2188 2209 0 -2.59(-0.12%)
Jul 31, 2015 2218 2226 2197 2211 0 -3.61(-0.16%)
Jul 30, 2015 2188 2219 2178 2215 0 +12.91(+0.59%)
Jul 29, 2015 2191 2210 2177 2202 0 +12.70(+0.58%)
Jul 28, 2015 2196 2204 2173 2189 0 +4.31(+0.20%)
Jul 27, 2015 2203 2209 2174 2185 0 -29.14(-1.32%)
Jul 24, 2015 2248 2261 2200 2214 0 -32.80(-1.46%)
Jul 23, 2015 2270 2290 2239 2247 0 -21.13(-0.93%)
Jul 22, 2015 2245 2280 2241 2268 0 +17.26(+0.77%)
Jul 21, 2015 2256 2285 2237 2251 0 -8.86(-0.39%)
Jul 20, 2015 2246 2269 2230 2260 0 +24.09(+1.08%)
Jul 17, 2015 2246 2257 2214 2236 0 -7.28(-0.32%)
Jul 16, 2015 2258 2266 2232 2243 0 -2.50(-0.11%)
Jul 15, 2015 2239 2257 2224 2245 0 +13.57(+0.61%)
Jul 14, 2015 2220 2239 2207 2232 0 +3.74(+0.17%)
Jul 13, 2015 2222 2238 2211 2228 0 +17.69(+0.80%)
Jul 10, 2015 2209 2221 2187 2210 0 +26.98(+1.24%)
Jul 09, 2015 2181 2198 2162 2184 0 +25.72(+1.19%)
Jul 08, 2015 2165 2177 2146 2158 0 -21.13(-0.97%)
Jul 07, 2015 2202 2207 2153 2179 0 -27.67(-1.25%)
Jul 06, 2015 2186 2211 2176 2207 0 +1.13(+0.05%)
Jul 02, 2015 2206 2206 2205 2205 0 -29.37(-1.31%)
Jul 01, 2015 2244 2259 2221 2235 0 +16.92(+0.76%)
Jun 30, 2015 2230 2250 2206 2218 0 +6.79(+0.31%)
Jun 29, 2015 2243 2256 2208 2211 0 -52.04(-2.30%)
Jun 26, 2015 2272 2285 2254 2263 0 +3.90(+0.17%)
Jun 25, 2015 2267 2279 2249 2259 0 +4.23(+0.19%)
Jun 24, 2015 2260 2276 2251 2255 0 -12.14(-0.54%)
Jun 23, 2015 2253 2276 2245 2267 0 +20.06(+0.89%)
Jun 22, 2015 2234 2251 2225 2247 0 +31.28(+1.41%)
Jun 19, 2015 2222 2234 2204 2216 0 -8.57(-0.39%)
Jun 18, 2015 2222 2238 2204 2224 0 +7.22(+0.33%)
Jun 17, 2015 2256 2263 2212 2217 0 -33.54(-1.49%)
Jun 16, 2015 2230 2259 2223 2251 0 +18.55(+0.83%)
Jun 15, 2015 2227 2247 2208 2232 0 -9.62(-0.43%)
Jun 12, 2015 2239 2247 2225 2242 0 +1.93(+0.09%)
Jun 11, 2015 2242 2254 2223 2240 0 -4.29(-0.19%)
Jun 10, 2015 2236 2262 2225 2244 0 +19.36(+0.87%)
Jun 09, 2015 2209 2237 2197 2225 0 +21.04(+0.95%)
Jun 08, 2015 2201 2217 2190 2204 0 -0.45(-0.02%)
Jun 05, 2015 2183 2213 2173 2204 0 +33.89(+1.56%)
Jun 04, 2015 2171 2185 2157 2170 0 -9.85(-0.45%)
Jun 03, 2015 2158 2189 2152 2180 0 +29.99(+1.39%)
Jun 02, 2015 2124 2156 2113 2150 0 +33.15(+1.57%)
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.