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, 2011 1094 1153 1128 1140 0 +4.63(+0.41%)
Aug 30, 2011 1066 1146 1117 1136 0 -5.32(-0.47%)
Aug 29, 2011 1057 1143 1113 1141 0 +36.96(+3.35%)
Aug 26, 2011 881.59 1112 1066 1104 0 +17.29(+1.59%)
Aug 25, 2011 1118 1152 1077 1087 0 -22.64(-2.04%)
Aug 24, 2011 1007 1116 1077 1109 0 +24.80(+2.29%)
Aug 23, 2011 986.50 1087 1035 1085 0 +42.92(+4.12%)
Aug 22, 2011 1011 1067 1034 1042 0 -1.07(-0.10%)
Aug 19, 2011 850.41 1083 1037 1043 0 -28.48(-2.66%)
Aug 18, 2011 1057 1104 1063 1071 0 -53.83(-4.78%)
Aug 17, 2011 1056 1140 1115 1125 0 +5.43(+0.48%)
Aug 16, 2011 912.54 1137 1108 1120 0 -16.37(-1.44%)
Aug 15, 2011 1121 1144 1114 1136 0 +28.57(+2.58%)
Aug 12, 2011 1087 1150 1099 1108 0 -20.68(-1.83%)
Aug 11, 2011 1024 1141 1082 1128 0 +45.52(+4.20%)
Aug 10, 2011 1114 1151 1080 1083 0 -75.81(-6.54%)
Aug 09, 2011 1154 1167 1091 1158 0 +41.54(+3.72%)
Aug 08, 2011 1136 1210 1110 1117 0 -92.18(-7.62%)
Aug 05, 2011 1228 1253 1197 1209 0 -23.52(-1.91%)
Aug 04, 2011 1208 1283 1227 1233 0 -54.84(-4.26%)
Aug 03, 2011 1075 1293 1255 1287 0 +12.68(+0.99%)
Aug 02, 2011 1082 1307 1272 1275 0 -27.99(-2.15%)
Aug 01, 2011 1254 1321 1287 1303 0 +1.23(+0.09%)
Jul 29, 2011 1231 1310 1283 1302 0 +0.34(+0.03%)
Jul 28, 2011 1240 1318 1293 1301 0 -2.55(-0.20%)
Jul 27, 2011 1269 1329 1300 1304 0 -26.18(-1.97%)
Jul 26, 2011 1290 1348 1325 1330 0 -13.06(-0.97%)
Jul 25, 2011 1290 1353 1329 1343 0 -4.02(-0.30%)
Jul 22, 2011 1290 1358 1333 1347 0 -4.31(-0.32%)
Jul 21, 2011 1337 1360 1330 1351 0 +20.29(+1.52%)
Jul 20, 2011 1260 1339 1313 1331 0 +10.52(+0.80%)
Jul 19, 2011 1278 1325 1295 1321 0 +9.55(+0.73%)
Jul 18, 2011 1265 1325 1298 1311 0 -7.28(-0.55%)
Jul 15, 2011 1270 1332 1308 1318 0 -1.97(-0.15%)
Jul 14, 2011 1291 1354 1315 1320 0 -25.51(-1.90%)
Jul 13, 2011 1292 1361 1336 1346 0 +5.08(+0.38%)
Jul 12, 2011 1276 1358 1326 1341 0 +7.78(+0.58%)
Jul 11, 2011 1281 1352 1328 1333 0 -26.38(-1.94%)
Jul 08, 2011 1287 1368 1346 1359 0 -10.32(-0.75%)
Jul 07, 2011 1298 1378 1356 1370 0 +13.33(+0.98%)
Jul 06, 2011 1277 1362 1341 1356 0 +4.49(+0.33%)
Jul 05, 2011 1287 1366 1341 1352 0 -9.25(-0.68%)
Jul 01, 2011 1361 1361 1361 0 +18.80(+1.40%)
Jun 30, 2011 1274 1351 1330 1342 0 +4.97(+0.37%)
Jun 29, 2011 1253 1341 1312 1337 0 +22.19(+1.69%)
Jun 28, 2011 1097 1320 1298 1315 0 +7.66(+0.59%)
Jun 27, 2011 1230 1319 1289 1307 0 +10.21(+0.79%)
Jun 24, 2011 1087 1311 1289 1297 0 -4.65(-0.36%)
Jun 23, 2011 1092 1309 1284 1302 0 -11.52(-0.88%)
Jun 22, 2011 1268 1332 1311 1313 0 -10.31(-0.78%)
Jun 21, 2011 1113 1330 1309 1324 0 +9.63(+0.73%)
Jun 20, 2011 1313 1323 1302 1314 0 +1.51(+0.12%)
Jun 17, 2011 1260 1326 1296 1313 0 +17.11(+1.32%)
Jun 16, 2011 1090 1304 1280 1295 0 +10.06(+0.78%)
Jun 15, 2011 1289 1297 1278 1285 0 -13.78(-1.06%)
Jun 14, 2011 1252 1310 1286 1299 0 +13.60(+1.06%)
Jun 13, 2011 1065 1293 1273 1286 0 +4.56(+0.36%)
Jun 10, 2011 1212 1294 1265 1281 0 -8.98(-0.70%)
Jun 09, 2011 1086 1298 1279 1290 0 +2.20(+0.17%)
Jun 08, 2011 1089 1300 1279 1288 0 +1.53(+0.12%)
Jun 07, 2011 1225 1303 1281 1286 0 -1.58(-0.12%)
Jun 06, 2011 1229 1304 1280 1288 0 -12.13(-0.93%)
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.