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 (%)
Nov 30, 2012 1348 1357 1335 1343 0 -5.20(-0.39%)
Nov 29, 2012 1308 1358 1329 1348 0 +4.73(+0.35%)
Nov 28, 2012 1142 1349 1325 1343 0 -2.73(-0.20%)
Nov 27, 2012 1329 1362 1340 1346 0 -14.41(-1.06%)
Nov 26, 2012 1331 1367 1346 1360 0 -2.49(-0.18%)
Nov 24, 2012 1287 1364 1334 1363 0 +0.00(+0.00%)
Nov 23, 2012 1287 1364 1334 1363 0 +27.38(+2.05%)
Nov 21, 2012 1335 1335 1335 0 +2.22(+0.17%)
Nov 20, 2012 1279 1339 1311 1333 0 +13.18(+1.00%)
Nov 19, 2012 1261 1327 1306 1320 0 +18.18(+1.40%)
Nov 16, 2012 1242 1307 1280 1302 0 +7.50(+0.58%)
Nov 15, 2012 1086 1304 1284 1294 0 +0.38(+0.03%)
Nov 14, 2012 1259 1319 1291 1294 0 -16.13(-1.23%)
Nov 13, 2012 1271 1332 1306 1310 0 -11.48(-0.87%)
Nov 12, 2012 1333 1343 1314 1322 0 -7.75(-0.58%)
Nov 09, 2012 1322 1344 1317 1329 0 +5.14(+0.39%)
Nov 08, 2012 1303 1352 1320 1324 0 -15.84(-1.18%)
Nov 07, 2012 1335 1376 1335 1340 0 -42.36(-3.06%)
Nov 06, 2012 1348 1390 1368 1382 0 +12.58(+0.92%)
Nov 05, 2012 1368 1377 1351 1370 0 +0.32(+0.02%)
Nov 02, 2012 1353 1395 1364 1369 0 -17.04(-1.23%)
Nov 01, 2012 1340 1397 1364 1387 0 +13.85(+1.01%)
Oct 31, 2012 1354 1381 1353 1373 0 +3.48(+0.25%)
Oct 26, 2012 1369 1369 1369 0 -14.84(-1.07%)
Oct 25, 2012 1166 1394 1371 1384 0 +10.08(+0.73%)
Oct 24, 2012 1340 1387 1367 1374 0 -1.38(-0.10%)
Oct 23, 2012 1325 1386 1357 1375 0 -3.62(-0.26%)
Oct 19, 2012 1382 1397 1370 1379 0 -0.22(-0.02%)
Oct 18, 2012 1385 1399 1367 1379 0 +0.75(+0.05%)
Oct 17, 2012 1153 1390 1359 1378 0 +17.10(+1.26%)
Oct 16, 2012 1165 1390 1354 1361 0 -18.96(-1.37%)
Oct 15, 2012 1353 1390 1369 1380 0 +2.93(+0.21%)
Oct 12, 2012 1194 1407 1372 1377 0 -32.91(-2.33%)
Oct 11, 2012 1362 1423 1401 1410 0 +5.84(+0.42%)
Oct 10, 2012 1348 1409 1393 1404 0 +5.46(+0.39%)
Oct 09, 2012 1362 1417 1395 1399 0 -12.40(-0.88%)
Oct 08, 2012 1204 1419 1403 1411 0 -5.48(-0.39%)
Oct 06, 2012 1423 1435 1412 1417 0 +0.00(+0.00%)
Oct 05, 2012 1383 1435 1412 1417 0 +0.02(+0.00%)
Oct 04, 2012 1350 1421 1394 1417 0 +17.40(+1.24%)
Oct 03, 2012 1349 1408 1386 1399 0 +6.85(+0.49%)
Oct 02, 2012 1397 1403 1382 1393 0 -0.72(-0.05%)
Oct 01, 2012 1398 1408 1382 1393 0 -0.29(-0.02%)
Sep 28, 2012 1195 1404 1385 1394 0 -7.09(-0.51%)
Sep 27, 2012 1357 1411 1390 1401 0 +6.05(+0.43%)
Sep 26, 2012 1347 1413 1385 1395 0 -7.13(-0.51%)
Sep 25, 2012 1218 1434 1399 1402 0 -19.15(-1.35%)
Sep 24, 2012 1368 1432 1400 1421 0 +8.59(+0.61%)
Sep 21, 2012 1383 1436 1406 1412 0 -1.68(-0.12%)
Sep 20, 2012 1372 1423 1396 1414 0 -7.40(-0.52%)
Sep 19, 2012 1407 1437 1415 1421 0 -3.33(-0.23%)
Sep 18, 2012 1236 1435 1417 1425 0 -2.66(-0.19%)
Sep 17, 2012 1247 1446 1421 1427 0 -17.90(-1.24%)
Sep 14, 2012 1242 1455 1420 1445 0 +17.82(+1.25%)
Sep 13, 2012 1386 1436 1399 1427 0 +14.11(+1.00%)
Sep 12, 2012 1382 1423 1400 1413 0 +12.83(+0.92%)
Sep 11, 2012 1376 1414 1392 1401 0 -0.16(-0.01%)
Sep 10, 2012 1191 1416 1396 1401 0 -10.96(-0.78%)
Sep 07, 2012 1403 1420 1397 1412 0 +12.16(+0.87%)
Sep 06, 2012 1336 1408 1376 1399 0 +26.55(+1.93%)
Sep 05, 2012 1334 1386 1363 1373 0 -10.36(-0.75%)
Sep 04, 2012 1323 1387 1358 1383 0 +15.27(+1.12%)
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%)
Jun 01, 2012 1269 1335 1295 1302 0 -49.28(-3.65%)
May 31, 2012 1344 1363 1329 1351 0 +7.39(+0.55%)
May 30, 2012 1354 1360 1337 1344 0 -23.61(-1.73%)
May 29, 2012 1301 1372 1350 1367 0 +13.11(+0.97%)
May 25, 2012 1354 1354 1354 0 -7.25(-0.53%)
May 24, 2012 1293 1367 1339 1361 0 +8.94(+0.66%)
May 23, 2012 1281 1358 1322 1352 0 +12.54(+0.94%)
May 22, 2012 1279 1358 1329 1340 0 +1.84(+0.14%)
May 21, 2012 1328 1349 1318 1338 0 +13.48(+1.02%)
May 18, 2012 1280 1349 1319 1325 0 -8.42(-0.63%)
May 17, 2012 1285 1360 1330 1333 0 -21.34(-1.58%)
May 16, 2012 1147 1380 1353 1354 0 -9.27(-0.68%)
May 15, 2012 1318 1385 1356 1364 0 -10.37(-0.75%)
May 14, 2012 1325 1394 1368 1374 0 -21.82(-1.56%)
May 11, 2012 1321 1407 1377 1396 0 -4.88(-0.35%)
May 10, 2012 1335 1410 1388 1401 0 +15.76(+1.14%)
May 09, 2012 1157 1392 1366 1385 0 -8.93(-0.64%)
May 08, 2012 1383 1399 1374 1394 0 +2.35(+0.17%)
May 07, 2012 1164 1401 1372 1391 0 +12.88(+0.93%)
May 04, 2012 1340 1403 1367 1379 0 -16.45(-1.18%)
May 03, 2012 1347 1414 1388 1395 0 -10.02(-0.71%)
May 02, 2012 1334 1413 1386 1405 0 -1.91(-0.14%)
May 01, 2012 1348 1429 1393 1407 0 +5.88(+0.42%)
Apr 30, 2012 1204 1422 1394 1401 0 -19.41(-1.37%)
Apr 27, 2012 1210 1426 1398 1420 0 +10.59(+0.75%)
Apr 26, 2012 1338 1417 1395 1410 0 +2.41(+0.17%)
Apr 25, 2012 1358 1415 1391 1407 0 +16.61(+1.19%)
Apr 24, 2012 1311 1397 1370 1391 0 +8.93(+0.65%)
Apr 23, 2012 1313 1393 1363 1382 0 -6.91(-0.50%)
Apr 20, 2012 1363 1410 1382 1389 0 +5.22(+0.38%)
Apr 19, 2012 1341 1404 1372 1384 0 -0.54(-0.04%)
Apr 18, 2012 1193 1401 1374 1384 0 -13.40(-0.96%)
Apr 17, 2012 1338 1410 1380 1398 0 +24.71(+1.80%)
Apr 16, 2012 1322 1383 1357 1373 0 +12.64(+0.93%)
Apr 13, 2012 1322 1395 1357 1360 0 -37.23(-2.66%)
Apr 12, 2012 1318 1402 1377 1397 0 +16.36(+1.18%)
Apr 11, 2012 1307 1386 1364 1381 0 +25.07(+1.85%)
Apr 10, 2012 1341 1385 1349 1356 0 -23.69(-1.72%)
Apr 09, 2012 1336 1391 1369 1380 0 -20.20(-1.44%)
Apr 05, 2012 1340 1412 1391 1400 0 -6.56(-0.47%)
Apr 04, 2012 1345 1425 1396 1406 0 -19.24(-1.35%)
Apr 03, 2012 1371 1433 1405 1426 0 +5.08(+0.36%)
Apr 02, 2012 1358 1427 1400 1421 0 +3.60(+0.25%)
Mar 30, 2012 1379 1438 1410 1417 0 -5.05(-0.36%)
Mar 29, 2012 1383 1431 1398 1422 0 -8.42(-0.59%)
Mar 28, 2012 1205 1439 1412 1431 0 +7.98(+0.56%)
Mar 27, 2012 1407 1444 1419 1423 0 -12.62(-0.88%)
Mar 26, 2012 1378 1443 1416 1435 0 +13.96(+0.98%)
Mar 23, 2012 1352 1424 1397 1421 0 +10.68(+0.76%)
Mar 22, 2012 1363 1424 1397 1411 0 -19.04(-1.33%)
Mar 21, 2012 1374 1444 1421 1430 0 -1.07(-0.07%)
Mar 20, 2012 1365 1442 1415 1431 0 -8.37(-0.58%)
Mar 19, 2012 1427 1450 1414 1439 0 +9.10(+0.64%)
Mar 16, 2012 1385 1447 1418 1430 0 +1.24(+0.09%)
Mar 15, 2012 1340 1439 1391 1429 0 +30.03(+2.15%)
Mar 14, 2012 1191 1414 1378 1399 0 +14.53(+1.05%)
Mar 13, 2012 1160 1389 1342 1384 0 +45.68(+3.41%)
Mar 12, 2012 1341 1348 1327 1338 0 -1.32(-0.10%)
Mar 09, 2012 1258 1348 1319 1340 0 +17.05(+1.29%)
Mar 08, 2012 1269 1329 1300 1323 0 +20.70(+1.59%)
Mar 07, 2012 1083 1310 1288 1302 0 +15.07(+1.17%)
Mar 06, 2012 1099 1307 1278 1287 0 -26.74(-2.04%)
Mar 05, 2012 1250 1325 1298 1314 0 +0.32(+0.02%)
Mar 02, 2012 1123 1335 1307 1313 0 -14.51(-1.09%)
Mar 01, 2012 1330 1353 1319 1328 0 +1.82(+0.14%)
Feb 29, 2012 1303 1350 1313 1326 0 -4.59(-0.34%)
Feb 28, 2012 1302 1345 1320 1331 0 -3.78(-0.28%)
Feb 27, 2012 1121 1342 1314 1334 0 +2.28(+0.17%)
Feb 24, 2012 1337 1345 1322 1332 0 -5.03(-0.38%)
Feb 23, 2012 1255 1344 1312 1337 0 +18.07(+1.37%)
Feb 22, 2012 1339 1348 1310 1319 0 -27.75(-2.06%)
Feb 21, 2012 1312 1363 1335 1347 0 -7.23(-0.53%)
Feb 17, 2012 1354 1354 1354 0 +6.50(+0.48%)
Feb 16, 2012 1258 1357 1318 1348 0 +24.96(+1.89%)
Feb 15, 2012 1268 1341 1316 1323 0 -7.90(-0.59%)
Feb 14, 2012 1268 1337 1307 1330 0 +0.83(+0.06%)
Feb 13, 2012 1135 1338 1316 1330 0 +13.23(+1.00%)
Feb 10, 2012 1099 1328 1306 1316 0 -14.32(-1.08%)
Feb 09, 2012 1280 1343 1320 1331 0 -1.61(-0.12%)
Feb 08, 2012 1277 1342 1315 1332 0 +6.27(+0.47%)
Feb 07, 2012 1262 1336 1312 1326 0 +5.90(+0.45%)
Feb 06, 2012 1255 1331 1310 1320 0 -8.97(-0.67%)
Feb 03, 2012 1287 1339 1313 1329 0 +22.62(+1.73%)
Feb 02, 2012 1090 1318 1288 1307 0 +3.52(+0.27%)
Feb 01, 2012 1243 1311 1281 1303 0 +20.90(+1.63%)
Jan 31, 2012 1286 1296 1273 1282 0 +4.03(+0.32%)
Jan 30, 2012 1274 1288 1263 1278 0 -3.67(-0.29%)
Jan 27, 2012 1260 1290 1256 1282 0 +20.05(+1.59%)
Jan 26, 2012 1251 1302 1248 1262 0 -31.38(-2.43%)
Jan 25, 2012 1273 1303 1270 1293 0 +12.30(+0.96%)
Jan 24, 2012 1070 1295 1258 1281 0 -12.72(-0.98%)
Jan 23, 2012 1074 1312 1280 1294 0 -9.12(-0.70%)
Jan 20, 2012 1235 1312 1280 1303 0 +11.95(+0.93%)
Jan 19, 2012 1095 1312 1279 1291 0 -11.66(-0.90%)
Jan 18, 2012 1238 1305 1275 1302 0 +20.12(+1.57%)
Jan 17, 2012 1095 1299 1273 1282 0 +0.85(+0.07%)
Jan 13, 2012 1281 1281 1281 0 -6.77(-0.53%)
Jan 12, 2012 1227 1293 1265 1288 0 +5.55(+0.43%)
Jan 11, 2012 1064 1289 1262 1283 0 +0.96(+0.07%)
Jan 10, 2012 1223 1299 1268 1282 0 +9.70(+0.76%)
Jan 09, 2012 1186 1277 1243 1272 0 +19.86(+1.59%)
Jan 06, 2012 1216 1262 1235 1252 0 +0.29(+0.02%)
Jan 05, 2012 1010 1261 1211 1252 0 +20.58(+1.67%)
Jan 04, 2012 1168 1237 1207 1231 0 +30.92(+2.58%)
Dec 30, 2011 1204 1213 1196 1200 0 -8.39(-0.69%)
Dec 29, 2011 1191 1213 1188 1209 0 +20.74(+1.75%)
Dec 28, 2011 1207 1210 1184 1188 0 -20.00(-1.66%)
Dec 27, 2011 1203 1217 1192 1208 0 +3.75(+0.31%)
Dec 23, 2011 1204 1204 1204 0 +16.52(+1.39%)
Dec 21, 2011 1177 1191 1164 1188 0 +9.00(+0.76%)
Dec 20, 2011 1157 1184 1154 1179 0 +39.33(+3.45%)
Dec 19, 2011 1164 1174 1133 1139 0 -19.80(-1.71%)
Dec 16, 2011 1157 1183 1148 1159 0 +6.30(+0.55%)
Dec 15, 2011 1159 1166 1141 1153 0 +7.65(+0.67%)
Dec 14, 2011 1146 1165 1138 1145 0 -7.19(-0.62%)
Dec 13, 2011 1174 1183 1145 1152 0 -13.58(-1.16%)
Dec 12, 2011 1167 1173 1150 1166 0 -16.09(-1.36%)
Dec 09, 2011 1125 1190 1158 1182 0 +27.31(+2.37%)
Dec 08, 2011 1130 1186 1151 1155 0 -39.24(-3.29%)
Dec 07, 2011 1137 1203 1165 1194 0 +6.24(+0.53%)
Dec 06, 2011 997.43 1203 1177 1188 0 -9.62(-0.80%)
Dec 05, 2011 1159 1218 1180 1197 0 +20.12(+1.71%)
Dec 02, 2011 1131 1204 1167 1177 0 +13.95(+1.20%)
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.