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 (%)
Oct 30, 2015 2129 2143 2083 2095 0 -43.87(-2.05%)
Oct 29, 2015 2144 2162 2128 2139 0 -5.89(-0.27%)
Oct 28, 2015 2078 2147 2067 2145 0 +71.37(+3.44%)
Oct 27, 2015 2086 2102 2060 2073 0 -21.37(-1.02%)
Oct 26, 2015 2096 2115 2075 2095 0 -11.00(-0.52%)
Oct 23, 2015 2074 2110 2057 2106 0 +49.06(+2.39%)
Oct 22, 2015 2041 2079 2028 2057 0 +22.11(+1.09%)
Oct 21, 2015 2072 2081 2032 2034 0 -31.10(-1.51%)
Oct 20, 2015 2050 2075 2045 2066 0 +18.67(+0.91%)
Oct 19, 2015 2040 2062 2032 2047 0 +0.55(+0.03%)
Oct 16, 2015 2053 2063 2032 2046 0 -2.63(-0.13%)
Oct 15, 2015 2037 2056 2019 2049 0 +23.75(+1.17%)
Oct 14, 2015 2060 2065 2015 2025 0 -40.28(-1.95%)
Oct 13, 2015 2069 2089 2059 2066 0 -13.11(-0.63%)
Oct 12, 2015 2067 2086 2054 2079 0 +9.98(+0.48%)
Oct 09, 2015 2088 2095 2053 2069 0 -17.28(-0.83%)
Oct 08, 2015 2064 2092 2054 2086 0 +15.93(+0.77%)
Oct 07, 2015 2051 2079 2041 2070 0 +32.06(+1.57%)
Oct 06, 2015 2032 2048 2016 2038 0 +2.23(+0.11%)
Oct 05, 2015 2014 2044 2003 2036 0 +29.78(+1.48%)
Oct 02, 2015 1989 2010 1943 2006 0 -20.85(-1.03%)
Oct 01, 2015 2025 2037 2001 2027 0 +2.36(+0.12%)
Sep 30, 2015 2016 2033 2001 2024 0 +24.27(+1.21%)
Sep 29, 2015 2007 2016 1989 2000 0 -2.13(-0.11%)
Sep 28, 2015 2032 2041 1994 2002 0 -41.28(-2.02%)
Sep 25, 2015 2054 2071 2035 2044 0 +10.66(+0.52%)
Sep 24, 2015 2008 2038 1999 2033 0 +10.87(+0.54%)
Sep 23, 2015 2021 2039 2008 2022 0 +2.26(+0.11%)
Sep 22, 2015 2010 2033 1993 2020 0 -15.17(-0.75%)
Sep 21, 2015 2020 2051 2013 2035 0 +26.17(+1.30%)
Sep 18, 2015 2026 2041 1992 2009 0 -48.05(-2.34%)
Sep 17, 2015 2095 2117 2045 2057 0 -38.49(-1.84%)
Sep 16, 2015 2089 2101 2070 2095 0 +10.04(+0.48%)
Sep 15, 2015 2072 2095 2061 2085 0 +20.40(+0.99%)
Sep 14, 2015 2061 2082 2052 2065 0 +2.82(+0.14%)
Sep 11, 2015 2044 2067 2035 2062 0 +1.14(+0.06%)
Sep 10, 2015 2042 2079 2037 2061 0 +13.41(+0.65%)
Sep 09, 2015 2079 2089 2043 2048 0 -14.77(-0.72%)
Sep 08, 2015 2050 2068 2029 2062 0 +44.81(+2.22%)
Sep 04, 2015 2017 2017 2017 2017 0 -17.23(-0.85%)
Sep 03, 2015 2022 2050 2014 2035 0 +15.06(+0.75%)
Sep 02, 2015 2018 2028 1987 2020 0 +22.25(+1.11%)
Sep 01, 2015 2024 2040 1989 1997 0 -71.69(-3.46%)
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%)
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.