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, 2012 1368 1368 1368 0 +0.84(+0.06%)
Aug 30, 2012 1322 1374 1360 1367 0 -10.37(-0.75%)
Aug 29, 2012 1346 1383 1363 1378 0 +18.76(+1.38%)
Aug 27, 2012 1328 1370 1351 1359 0 +1.84(+0.14%)
Aug 24, 2012 1312 1366 1345 1357 0 +2.96(+0.22%)
Aug 23, 2012 1328 1371 1349 1354 0 -14.61(-1.07%)
Aug 22, 2012 1336 1385 1363 1369 0 -10.96(-0.79%)
Aug 21, 2012 1327 1397 1370 1380 0 +2.03(+0.15%)
Aug 20, 2012 1352 1385 1364 1378 0 -0.26(-0.02%)
Aug 17, 2012 1170 1380 1358 1378 0 +13.91(+1.02%)
Aug 16, 2012 1157 1368 1352 1364 0 +4.21(+0.31%)
Aug 15, 2012 1309 1366 1345 1360 0 +8.75(+0.65%)
Aug 14, 2012 1314 1363 1342 1351 0 +0.85(+0.06%)
Aug 13, 2012 1298 1356 1336 1350 0 -1.20(-0.09%)
Aug 11, 2012 1355 1359 1343 1351 0 +0.00(+0.00%)
Aug 10, 2012 1355 1359 1343 1351 0 -8.07(-0.59%)
Aug 09, 2012 1322 1368 1351 1359 0 -3.66(-0.27%)
Aug 08, 2012 1318 1371 1350 1363 0 +2.64(+0.19%)
Aug 07, 2012 1299 1370 1346 1360 0 +9.96(+0.74%)
Aug 06, 2012 1311 1369 1346 1350 0 -7.17(-0.53%)
Aug 03, 2012 1151 1365 1334 1358 0 +34.34(+2.60%)
Aug 02, 2012 1283 1338 1309 1323 0 -9.95(-0.75%)
Aug 01, 2012 1288 1356 1330 1333 0 -15.27(-1.13%)
Jul 31, 2012 1308 1363 1345 1348 0 -5.56(-0.41%)
Jul 30, 2012 1289 1369 1348 1354 0 -8.75(-0.64%)
Jul 27, 2012 1286 1374 1335 1363 0 +15.87(+1.18%)
Jul 26, 2012 1285 1361 1338 1347 0 +6.41(+0.48%)
Jul 25, 2012 1267 1350 1331 1340 0 +4.87(+0.36%)
Jul 24, 2012 1274 1353 1324 1336 0 -8.95(-0.67%)
Jul 23, 2012 1292 1357 1332 1345 0 -17.12(-1.26%)
Jul 20, 2012 1319 1378 1351 1362 0 -8.30(-0.61%)
Jul 19, 2012 1328 1403 1362 1370 0 -25.17(-1.80%)
Jul 18, 2012 1335 1410 1383 1395 0 -3.28(-0.23%)
Jul 17, 2012 1353 1406 1378 1398 0 +9.51(+0.68%)
Jul 16, 2012 1327 1399 1379 1389 0 -2.49(-0.18%)
Jul 14, 2012 1339 1396 1367 1391 0 +0.00(+0.00%)
Jul 13, 2012 1339 1396 1367 1391 0 +24.99(+1.83%)
Jul 12, 2012 1364 1373 1355 1366 0 -6.78(-0.49%)
Jul 11, 2012 1365 1377 1357 1373 0 +7.95(+0.58%)
Jul 10, 2012 1339 1389 1356 1365 0 -8.99(-0.65%)
Jul 09, 2012 1167 1386 1364 1374 0 -8.47(-0.61%)
Jul 06, 2012 1339 1390 1370 1383 0 -4.80(-0.35%)
Jul 05, 2012 1319 1398 1380 1388 0 -8.19(-0.59%)
Jul 03, 2012 1396 1396 1396 0 +9.62(+0.69%)
Jul 02, 2012 1158 1390 1367 1386 0 +7.31(+0.53%)
Jun 30, 2012 1348 1385 1364 1379 0 -0.23(-0.02%)
Jun 29, 2012 1348 1385 1364 1379 0 +24.06(+1.78%)
Jun 28, 2012 1143 1358 1330 1355 0 -0.38(-0.03%)
Jun 27, 2012 1116 1358 1331 1355 0 +16.62(+1.24%)
Jun 26, 2012 1096 1347 1321 1339 0 +9.71(+0.73%)
Jun 25, 2012 1269 1340 1318 1329 0 -19.38(-1.44%)
Jun 22, 2012 1279 1356 1330 1348 0 +17.48(+1.31%)
Jun 21, 2012 1362 1370 1329 1331 0 -31.30(-2.30%)
Jun 20, 2012 1305 1372 1346 1362 0 +6.18(+0.46%)
Jun 19, 2012 1338 1366 1341 1356 0 +15.67(+1.17%)
Jun 18, 2012 1287 1353 1324 1340 0 -1.26(-0.09%)
Jun 15, 2012 1125 1349 1319 1342 0 +15.58(+1.17%)
Jun 14, 2012 1258 1331 1307 1326 0 +14.63(+1.12%)
Jun 13, 2012 1110 1333 1304 1311 0 -5.12(-0.39%)
Jun 12, 2012 1303 1319 1291 1317 0 +17.28(+1.33%)
Jun 11, 2012 1286 1339 1297 1299 0 -27.03(-2.04%)
Jun 08, 2012 1310 1331 1299 1326 0 +11.90(+0.91%)
Jun 07, 2012 1268 1344 1309 1314 0 +3.76(+0.29%)
Jun 06, 2012 1249 1314 1291 1311 0 +20.44(+1.58%)
Jun 05, 2012 1286 1304 1280 1290 0 +3.98(+0.31%)
Jun 04, 2012 1304 1313 1279 1286 0 -15.51(-1.19%)
Jun 02, 2012 1269 1335 1295 1302 0 +0.00(+0.00%)
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.