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 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%)
Jul 01, 2010 1065 1252 1199 1229 0 -5.00(-0.41%)
Jun 30, 2010 1172 1265 1229 1234 0 -12.07(-0.97%)
Jun 29, 2010 1193 1291 1240 1246 0 -46.90(-3.63%)
Jun 25, 2010 1097 1302 1264 1293 0 +22.81(+1.80%)
Jun 24, 2010 960.17 1292 1261 1270 0 -12.87(-1.00%)
Jun 23, 2010 1105 1303 1273 1283 0 -10.01(-0.77%)
Jun 22, 2010 1117 1323 1288 1293 0 -13.46(-1.03%)
Jun 21, 2010 1234 1334 1296 1307 0 -5.13(-0.39%)
Jun 18, 2010 1006 1319 1293 1312 0 +7.34(+0.56%)
Jun 17, 2010 1145 1318 1291 1305 0 -3.64(-0.28%)
Jun 16, 2010 991.64 1322 1292 1308 0 -3.06(-0.23%)
Jun 15, 2010 1120 1315 1286 1311 0 +20.69(+1.60%)
Jun 14, 2010 1124 1326 1280 1291 0 +3.04(+0.24%)
Jun 11, 2010 1272 1294 1260 1288 0 +4.85(+0.38%)
Jun 10, 2010 1134 1291 1258 1283 0 +25.31(+2.01%)
Jun 09, 2010 1136 1286 1242 1257 0 -9.07(-0.72%)
Jun 08, 2010 1252 1277 1229 1266 0 +8.07(+0.64%)
Jun 07, 2010 964.87 1288 1252 1258 0 -12.49(-0.98%)
Jun 04, 2010 1108 1311 1266 1271 0 -56.66(-4.27%)
Jun 03, 2010 1151 1342 1311 1328 0 -1.30(-0.10%)
Jun 02, 2010 1117 1332 1293 1329 0 +29.48(+2.27%)
Jun 01, 2010 1141 1332 1292 1299 0 -26.20(-1.98%)
May 28, 2010 1326 1326 1326 0 -17.70(-1.32%)
May 27, 2010 1150 1349 1312 1343 0 +34.97(+2.67%)
May 26, 2010 994.77 1333 1296 1308 0 +14.94(+1.16%)
May 25, 2010 1107 1299 1252 1293 0 -3.84(-0.30%)
May 24, 2010 991.22 1329 1292 1297 0 -20.76(-1.58%)
May 21, 2010 1283 1332 1274 1318 0 +20.80(+1.60%)
May 20, 2010 1255 1342 1293 1297 0 -55.50(-4.10%)
May 19, 2010 1294 1392 1343 1353 0 -20.47(-1.49%)
May 18, 2010 1239 1427 1363 1373 0 -35.46(-2.52%)
May 17, 2010 1266 1431 1378 1409 0 +0.01(+0.00%)
May 14, 2010 1397 1432 1388 1409 0 -27.67(-1.93%)
May 13, 2010 1418 1457 1428 1436 0 -10.56(-0.73%)
May 12, 2010 1389 1451 1414 1447 0 +25.52(+1.80%)
May 11, 2010 1426 1442 1392 1421 0 +14.11(+1.00%)
May 10, 2010 1352 1427 1376 1407 0 +61.20(+4.55%)
May 07, 2010 1361 1391 1330 1346 0 -26.92(-1.96%)
May 06, 2010 1399 1435 1325 1373 0 -47.18(-3.32%)
May 05, 2010 1417 1439 1389 1420 0 +7.04(+0.50%)
May 04, 2010 1423 1447 1400 1413 0 -36.77(-2.54%)
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.