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 (%)
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%)
Jun 01, 2015 2133 2137 2101 2117 0 -7.28(-0.34%)
May 29, 2015 2130 2137 2108 2124 0 -7.56(-0.35%)
May 28, 2015 2133 2140 2119 2132 0 -3.78(-0.18%)
May 27, 2015 2119 2140 2111 2136 0 +18.94(+0.89%)
May 26, 2015 2122 2130 2102 2117 0 -16.89(-0.79%)
May 22, 2015 2134 2134 2134 2134 0 -6.22(-0.29%)
May 21, 2015 2137 2152 2124 2140 0 -4.40(-0.21%)
May 20, 2015 2152 2155 2131 2144 0 -3.63(-0.17%)
May 19, 2015 2143 2156 2133 2148 0 +11.69(+0.55%)
May 18, 2015 2107 2144 2103 2136 0 +31.01(+1.47%)
May 15, 2015 2135 2139 2095 2105 0 -30.35(-1.42%)
May 14, 2015 2134 2142 2119 2135 0 +8.74(+0.41%)
May 13, 2015 2116 2134 2103 2127 0 +10.75(+0.51%)
May 12, 2015 2100 2125 2085 2116 0 +10.75(+0.51%)
May 11, 2015 2090 2112 2083 2105 0 +14.36(+0.69%)
May 08, 2015 2087 2098 2068 2091 0 +13.75(+0.66%)
May 07, 2015 2083 2094 2066 2077 0 -9.80(-0.47%)
May 06, 2015 2083 2091 2066 2087 0 +10.41(+0.50%)
May 05, 2015 2077 2096 2069 2077 0 -7.40(-0.36%)
May 04, 2015 2068 2090 2063 2084 0 +19.45(+0.94%)
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.