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, 2010 928.85 1218 1192 1201 0 -6.58(-0.54%)
Sep 29, 2010 897.15 1216 1192 1208 0 +2.22(+0.18%)
Sep 28, 2010 907.67 1210 1184 1206 0 +5.87(+0.49%)
Sep 27, 2010 1041 1217 1195 1200 0 -10.50(-0.87%)
Sep 24, 2010 902.74 1214 1186 1210 0 +30.26(+2.56%)
Sep 23, 2010 977.43 1210 1176 1180 0 -12.08(-1.01%)
Sep 22, 2010 1040 1217 1186 1192 0 -21.71(-1.79%)
Sep 21, 2010 1016 1241 1208 1214 0 -19.53(-1.58%)
Sep 20, 2010 1060 1237 1202 1234 0 +23.09(+1.91%)
Sep 17, 2010 1063 1225 1193 1210 0 -0.20(-0.02%)
Sep 15, 2010 1048 1219 1194 1211 0 +2.60(+0.22%)
Sep 14, 2010 1055 1225 1200 1208 0 -16.11(-1.32%)
Sep 13, 2010 1057 1229 1200 1224 0 +34.36(+2.89%)
Sep 10, 2010 1035 1213 1182 1190 0 -10.21(-0.85%)
Sep 09, 2010 908.25 1213 1187 1200 0 +12.02(+1.01%)
Sep 08, 2010 895.62 1200 1180 1188 0 +8.44(+0.72%)
Sep 07, 2010 904.17 1204 1175 1180 0 -26.90(-2.23%)
Sep 03, 2010 1206 1206 1206 0 +18.11(+1.52%)
Sep 02, 2010 1016 1193 1169 1188 0 +9.37(+0.79%)
Sep 01, 2010 859.83 1182 1149 1179 0 +34.56(+3.02%)
Aug 31, 2010 845.95 1156 1130 1144 0 +6.17(+0.54%)
Aug 30, 2010 998.36 1166 1135 1138 0 -26.89(-2.31%)
Aug 27, 2010 860.89 1169 1138 1165 0 +18.33(+1.60%)
Aug 26, 2010 994.75 1167 1139 1147 0 -8.27(-0.72%)
Aug 25, 2010 992.82 1162 1136 1155 0 -1.46(-0.13%)
Aug 24, 2010 1007 1169 1143 1157 0 -16.44(-1.40%)
Aug 23, 2010 896.72 1202 1170 1173 0 -16.49(-1.39%)
Aug 20, 2010 979.82 1200 1172 1189 0 -7.47(-0.62%)
Aug 19, 2010 1006 1222 1188 1197 0 -23.68(-1.94%)
Aug 18, 2010 1009 1233 1211 1221 0 -5.13(-0.42%)
Aug 17, 2010 1068 1235 1211 1226 0 +9.56(+0.79%)
Aug 16, 2010 998.11 1225 1199 1216 0 +0.79(+0.06%)
Aug 13, 2010 1157 1234 1208 1215 0 -8.09(-0.66%)
Aug 12, 2010 912.94 1237 1211 1223 0 -5.81(-0.47%)
Aug 11, 2010 1192 1260 1225 1229 0 -42.09(-3.31%)
Aug 10, 2010 957.93 1287 1259 1271 0 -21.12(-1.63%)
Aug 09, 2010 1112 1297 1271 1292 0 +18.23(+1.43%)
Aug 06, 2010 1189 1285 1252 1274 0 -10.00(-0.78%)
Aug 05, 2010 1084 1297 1275 1284 0 -11.42(-0.88%)
Aug 04, 2010 1135 1307 1286 1296 0 +5.01(+0.39%)
Aug 03, 2010 989.01 1310 1284 1291 0 -9.24(-0.71%)
Aug 02, 2010 1011 1307 1280 1300 0 +22.43(+1.76%)
Jul 30, 2010 1254 1289 1260 1277 0 -3.45(-0.27%)
Jul 29, 2010 983.62 1301 1267 1281 0 +2.36(+0.18%)
Jul 28, 2010 988.52 1311 1272 1279 0 -21.53(-1.66%)
Jul 27, 2010 1144 1323 1288 1300 0 +3.59(+0.28%)
Jul 26, 2010 1124 1305 1266 1297 0 +18.33(+1.43%)
Jul 23, 2010 1039 1282 1237 1278 0 +27.32(+2.18%)
Jul 22, 2010 1051 1257 1219 1251 0 +42.83(+3.55%)
Jul 21, 2010 1089 1249 1204 1208 0 -23.56(-1.91%)
Jul 20, 2010 1043 1240 1205 1232 0 -7.72(-0.62%)
Jul 19, 2010 1093 1256 1222 1239 0 -2.53(-0.20%)
Jul 16, 2010 953.29 1276 1235 1242 0 -40.04(-3.12%)
Jul 15, 2010 1267 1297 1260 1282 0 -10.26(-0.79%)
Jul 14, 2010 1275 1307 1278 1292 0 -16.72(-1.28%)
Jul 13, 2010 1258 1315 1279 1309 0 +34.51(+2.71%)
Jul 12, 2010 1057 1290 1264 1274 0 -10.31(-0.80%)
Jul 09, 2010 1187 1292 1258 1285 0 +16.23(+1.28%)
Jul 08, 2010 953.02 1278 1250 1268 0 +8.79(+0.70%)
Jul 07, 2010 1041 1263 1219 1260 0 +38.83(+3.18%)
Jul 06, 2010 1052 1245 1210 1221 0 +5.38(+0.44%)
Jul 02, 2010 1054 1244 1206 1215 0 -13.84(-1.13%)
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.