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 (%)
May 30, 2014 1871 1888 1860 1868 0 -4.28(-0.23%)
May 29, 2014 1831 1883 1862 1872 0 -1.92(-0.10%)
May 28, 2014 1841 1886 1858 1874 0 -8.15(-0.43%)
May 27, 2014 1844 1893 1861 1882 0 +13.27(+0.71%)
May 23, 2014 1869 1869 1869 0 +8.08(+0.43%)
May 22, 2014 1855 1871 1850 1861 0 +5.36(+0.29%)
May 21, 2014 1846 1867 1836 1855 0 +16.21(+0.88%)
May 20, 2014 1842 1853 1820 1839 0 -8.24(-0.45%)
May 19, 2014 1821 1853 1817 1847 0 +40.84(+2.26%)
May 16, 2014 1810 1817 1791 1807 0 -6.98(-0.38%)
May 15, 2014 1581 1825 1779 1814 0 -5.77(-0.32%)
May 14, 2014 1827 1856 1812 1819 0 -29.81(-1.61%)
May 13, 2014 1840 1881 1845 1849 0 -24.98(-1.33%)
May 12, 2014 1813 1884 1839 1874 0 +9.75(+0.52%)
May 09, 2014 1801 1872 1838 1864 0 +6.13(+0.33%)
May 08, 2014 1845 1887 1849 1858 0 -3.11(-0.17%)
May 07, 2014 1844 1870 1828 1861 0 +13.82(+0.75%)
May 06, 2014 1821 1876 1839 1847 0 -22.72(-1.21%)
May 05, 2014 1868 1882 1852 1870 0 -11.20(-0.60%)
May 02, 2014 1879 1913 1869 1881 0 +5.82(+0.31%)
May 01, 2014 1883 1895 1858 1876 0 -7.61(-0.40%)
Apr 30, 2014 1841 1892 1862 1883 0 -0.02(-0.00%)
Apr 29, 2014 1861 1905 1871 1883 0 -3.36(-0.18%)
Apr 28, 2014 1906 1920 1872 1887 0 -19.31(-1.01%)
Apr 25, 2014 1911 1953 1899 1906 0 -31.09(-1.61%)
Apr 24, 2014 1967 1976 1928 1937 0 -22.37(-1.14%)
Apr 23, 2014 1920 1973 1936 1959 0 +4.13(+0.21%)
Apr 22, 2014 1901 1974 1928 1955 0 -5.85(-0.30%)
Apr 21, 2014 1919 1979 1946 1961 0 +0.54(+0.03%)
Apr 17, 2014 1961 1961 1961 0 +13.63(+0.70%)
Apr 16, 2014 1885 1953 1919 1947 0 +20.94(+1.09%)
Apr 15, 2014 1679 1944 1895 1926 0 +7.04(+0.37%)
Apr 14, 2014 1931 1954 1899 1919 0 +1.29(+0.07%)
Apr 11, 2014 1648 1941 1898 1918 0 -15.23(-0.79%)
Apr 10, 2014 1951 1998 1924 1933 0 -60.98(-3.06%)
Apr 09, 2014 1759 2012 1980 1994 0 -3.68(-0.18%)
Apr 08, 2014 1986 2019 1982 1998 0 -6.81(-0.34%)
Apr 07, 2014 1980 2029 1983 2004 0 -16.85(-0.83%)
Apr 04, 2014 2047 2081 2015 2021 0 -46.37(-2.24%)
Apr 03, 2014 2029 2080 2040 2068 0 +6.07(+0.29%)
Apr 02, 2014 2021 2076 2043 2061 0 +6.99(+0.34%)
Apr 01, 2014 1817 2061 2015 2054 0 +26.49(+1.31%)
Mar 31, 2014 2004 2037 1998 2028 0 +34.22(+1.72%)
Mar 28, 2014 1946 2021 1979 1994 0 +8.61(+0.43%)
Mar 27, 2014 1983 2025 1976 1985 0 -36.61(-1.81%)
Mar 26, 2014 2052 2060 2014 2022 0 -18.16(-0.89%)
Mar 25, 2014 2008 2060 2025 2040 0 -3.18(-0.16%)
Mar 24, 2014 1817 2078 2032 2043 0 -12.44(-0.61%)
Mar 21, 2014 2083 2101 2045 2056 0 -21.87(-1.05%)
Mar 20, 2014 2030 2090 2019 2077 0 +42.89(+2.11%)
Mar 19, 2014 2026 2053 2010 2035 0 +7.93(+0.39%)
Mar 18, 2014 2022 2037 2012 2027 0 +3.57(+0.18%)
Mar 17, 2014 1989 2040 2011 2023 0 +6.96(+0.35%)
Mar 14, 2014 1990 2034 1996 2016 0 -0.30(-0.01%)
Mar 13, 2014 1973 2036 2002 2016 0 -4.97(-0.25%)
Mar 12, 2014 1963 2028 1995 2021 0 -2.89(-0.14%)
Mar 11, 2014 2015 2039 2008 2024 0 -6.62(-0.33%)
Mar 10, 2014 1980 2040 2014 2031 0 -1.93(-0.09%)
Mar 07, 2014 1770 2049 2015 2033 0 +19.66(+0.98%)
Mar 06, 2014 1949 2025 1994 2013 0 +16.13(+0.81%)
Mar 05, 2014 1959 2013 1987 1997 0 -8.67(-0.43%)
Mar 04, 2014 1740 2021 1979 2006 0 +38.85(+1.98%)
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.