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 (%)
Dec 31, 2013 1950 1950 1950 0 +2.61(+0.13%)
Dec 30, 2013 1916 1961 1937 1947 0 -4.68(-0.24%)
Dec 27, 2013 1909 1967 1943 1952 0 -4.45(-0.23%)
Dec 26, 2013 1938 1976 1948 1957 0 -4.83(-0.25%)
Dec 24, 2013 1961 1961 1961 0 +1.76(+0.09%)
Dec 23, 2013 1919 1969 1926 1960 0 +32.93(+1.71%)
Dec 20, 2013 1919 1943 1906 1927 0 +11.92(+0.62%)
Dec 19, 2013 1902 1933 1902 1915 0 -7.54(-0.39%)
Dec 18, 2013 1862 1925 1880 1922 0 +28.75(+1.52%)
Dec 17, 2013 1876 1910 1882 1894 0 -15.56(-0.82%)
Dec 16, 2013 1861 1916 1878 1909 0 +23.45(+1.24%)
Dec 13, 2013 1837 1906 1873 1886 0 -5.25(-0.28%)
Dec 12, 2013 1876 1904 1872 1891 0 +13.34(+0.71%)
Dec 11, 2013 1902 1910 1873 1878 0 -25.40(-1.33%)
Dec 10, 2013 1885 1932 1896 1903 0 -19.92(-1.04%)
Dec 09, 2013 1929 1940 1913 1923 0 -4.05(-0.21%)
Dec 06, 2013 1916 1936 1909 1927 0 +28.28(+1.49%)
Dec 05, 2013 1668 1906 1876 1899 0 +6.59(+0.35%)
Dec 04, 2013 1841 1909 1872 1892 0 +4.94(+0.26%)
Dec 03, 2013 1899 1911 1873 1887 0 -19.34(-1.01%)
Dec 02, 2013 1916 1941 1900 1906 0 -10.32(-0.54%)
Nov 29, 2013 1874 1929 1908 1917 0 -2.87(-0.15%)
Nov 27, 2013 1920 1920 1920 0 +6.25(+0.33%)
Nov 26, 2013 1689 1923 1893 1913 0 +7.13(+0.37%)
Nov 25, 2013 1877 1920 1889 1906 0 +1.47(+0.08%)
Nov 22, 2013 1890 1908 1877 1905 0 +16.26(+0.86%)
Nov 21, 2013 1811 1896 1853 1889 0 +35.62(+1.92%)
Nov 20, 2013 1803 1865 1839 1853 0 +5.31(+0.29%)
Nov 19, 2013 1607 1865 1834 1848 0 -8.22(-0.44%)
Nov 18, 2013 1646 1879 1848 1856 0 -3.46(-0.19%)
Nov 15, 2013 1821 1874 1847 1859 0 -8.38(-0.45%)
Nov 14, 2013 1810 1874 1849 1868 0 +22.28(+1.21%)
Nov 12, 2013 1626 1866 1836 1845 0 -17.77(-0.95%)
Nov 11, 2013 1830 1884 1853 1863 0 -16.55(-0.88%)
Nov 08, 2013 1788 1886 1814 1880 0 +63.87(+3.52%)
Nov 07, 2013 1798 1851 1812 1816 0 -22.69(-1.23%)
Nov 06, 2013 1622 1846 1825 1839 0 +7.85(+0.43%)
Nov 05, 2013 1772 1841 1811 1831 0 +4.85(+0.27%)
Nov 04, 2013 1619 1834 1810 1826 0 +4.36(+0.24%)
Nov 01, 2013 1781 1837 1807 1821 0 -3.15(-0.17%)
Oct 31, 2013 1783 1846 1820 1825 0 -13.67(-0.74%)
Oct 30, 2013 1794 1855 1833 1838 0 -3.64(-0.20%)
Oct 29, 2013 1813 1857 1826 1842 0 -5.76(-0.31%)
Oct 28, 2013 1826 1856 1823 1848 0 +14.22(+0.78%)
Oct 25, 2013 1831 1853 1817 1833 0 +14.84(+0.82%)
Oct 24, 2013 1772 1829 1800 1819 0 +9.75(+0.54%)
Oct 23, 2013 1768 1816 1790 1809 0 +1.62(+0.09%)
Oct 22, 2013 1582 1822 1790 1807 0 -12.41(-0.68%)
Oct 21, 2013 1599 1831 1806 1820 0 +2.08(+0.11%)
Oct 18, 2013 1781 1824 1790 1818 0 +15.62(+0.87%)
Oct 17, 2013 1752 1809 1776 1802 0 +6.25(+0.35%)
Oct 16, 2013 1741 1806 1774 1796 0 +22.74(+1.28%)
Oct 15, 2013 1570 1795 1767 1773 0 -13.34(-0.75%)
Oct 14, 2013 1745 1793 1761 1786 0 +4.85(+0.27%)
Oct 11, 2013 1506 1785 1734 1781 0 +31.37(+1.79%)
Oct 10, 2013 1677 1754 1720 1750 0 +37.78(+2.21%)
Oct 09, 2013 1488 1727 1706 1712 0 +2.33(+0.14%)
Oct 08, 2013 1680 1728 1706 1710 0 -8.02(-0.47%)
Oct 07, 2013 1695 1739 1714 1718 0 -27.04(-1.55%)
Oct 04, 2013 1727 1754 1722 1745 0 +16.59(+0.96%)
Oct 03, 2013 1676 1742 1718 1728 0 -11.43(-0.66%)
Oct 02, 2013 1691 1753 1727 1740 0 -12.74(-0.73%)
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.