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 (%)
Sep 30, 2011 1022 1038 1005 1008 0 -29.74(-2.87%)
Sep 29, 2011 1024 1046 1012 1038 0 +30.08(+2.99%)
Sep 28, 2011 984.03 1053 1004 1008 0 -36.27(-3.47%)
Sep 27, 2011 1048 1073 1032 1044 0 +3.39(+0.33%)
Sep 26, 2011 980.40 1044 1004 1041 0 +28.95(+2.86%)
Sep 23, 2011 941.28 1025 996.81 1012 0 +6.51(+0.65%)
Sep 22, 2011 961.82 1021 988.78 1005 0 -18.26(-1.78%)
Sep 21, 2011 878.06 1076 1021 1023 0 -46.85(-4.38%)
Sep 20, 2011 1046 1095 1068 1070 0 -14.24(-1.31%)
Sep 19, 2011 1040 1105 1074 1084 0 -29.60(-2.66%)
Sep 16, 2011 1116 1129 1095 1114 0 -7.65(-0.68%)
Sep 15, 2011 1107 1124 1098 1122 0 +17.00(+1.54%)
Sep 14, 2011 1093 1118 1079 1105 0 +14.31(+1.31%)
Sep 13, 2011 1075 1105 1073 1090 0 +13.25(+1.23%)
Sep 12, 2011 1044 1086 1046 1077 0 +13.54(+1.27%)
Sep 09, 2011 878.57 1094 1057 1064 0 -25.80(-2.37%)
Sep 08, 2011 1097 1116 1083 1089 0 -22.99(-2.07%)
Sep 07, 2011 877.41 1118 1075 1112 0 +44.78(+4.19%)
Sep 06, 2011 858.62 1074 1042 1068 0 -5.49(-0.51%)
Sep 02, 2011 1073 1073 1073 0 -33.88(-3.06%)
Sep 01, 2011 1071 1149 1103 1107 0 -33.45(-2.93%)
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%)
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.