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 (%)
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%)
Dec 01, 2011 1092 1184 1154 1163 0 -21.02(-1.77%)
Nov 30, 2011 1120 1188 1140 1184 0 +64.48(+5.76%)
Nov 29, 2011 1061 1136 1109 1120 0 -4.03(-0.36%)
Nov 28, 2011 1072 1140 1109 1124 0 +21.45(+1.95%)
Nov 25, 2011 1018 1120 1095 1102 0 -1.95(-0.18%)
Nov 23, 2011 1104 1104 1104 0 -29.93(-2.64%)
Nov 22, 2011 1084 1150 1123 1134 0 -6.63(-0.58%)
Nov 21, 2011 941.29 1160 1130 1141 0 -29.33(-2.51%)
Nov 18, 2011 1168 1180 1154 1170 0 +3.92(+0.34%)
Nov 17, 2011 1119 1194 1160 1166 0 -12.26(-1.04%)
Nov 16, 2011 966.53 1210 1172 1179 0 -12.79(-1.07%)
Nov 15, 2011 1120 1197 1160 1191 0 +17.64(+1.50%)
Nov 14, 2011 1124 1198 1164 1174 0 -29.87(-2.48%)
Nov 11, 2011 1138 1213 1189 1204 0 +23.54(+1.99%)
Nov 10, 2011 1134 1195 1164 1180 0 +17.03(+1.46%)
Nov 09, 2011 984.04 1204 1160 1163 0 -58.58(-4.80%)
Nov 08, 2011 1204 1226 1188 1222 0 +24.77(+2.07%)
Nov 07, 2011 1148 1203 1170 1197 0 +6.98(+0.59%)
Nov 04, 2011 1002 1201 1172 1190 0 -12.18(-1.01%)
Nov 03, 2011 1132 1207 1159 1202 0 +27.98(+2.38%)
Nov 02, 2011 1100 1186 1147 1174 0 +32.10(+2.81%)
Nov 01, 2011 1086 1175 1131 1142 0 -38.47(-3.26%)
Oct 31, 2011 1137 1210 1176 1180 0 -26.80(-2.22%)
Oct 28, 2011 1164 1222 1193 1207 0 -10.29(-0.85%)
Oct 27, 2011 1134 1232 1173 1218 0 +59.04(+5.10%)
Oct 26, 2011 1096 1170 1131 1158 0 +24.43(+2.15%)
Oct 25, 2011 1112 1167 1129 1134 0 -37.04(-3.16%)
Oct 24, 2011 1093 1177 1131 1171 0 +32.27(+2.83%)
Oct 21, 2011 1113 1149 1102 1139 0 +27.54(+2.48%)
Oct 20, 2011 1094 1123 1079 1111 0 +10.80(+0.98%)
Oct 19, 2011 1085 1125 1089 1100 0 -10.97(-0.99%)
Oct 18, 2011 1016 1120 1064 1111 0 +44.26(+4.15%)
Oct 17, 2011 886.20 1103 1063 1067 0 -37.90(-3.43%)
Oct 14, 2011 1086 1121 1083 1105 0 +5.85(+0.53%)
Oct 13, 2011 1050 1112 1078 1099 0 -21.20(-1.89%)
Oct 12, 2011 1047 1135 1093 1120 0 +23.14(+2.11%)
Oct 11, 2011 1006 1105 1061 1097 0 +10.87(+1.00%)
Oct 10, 2011 994.27 1091 1046 1086 0 +40.42(+3.86%)
Oct 07, 2011 1011 1086 1038 1046 0 -28.03(-2.61%)
Oct 06, 2011 1001 1107 1029 1074 0 +6.98(+0.65%)
Oct 05, 2011 1020 1075 1001 1067 0 +42.65(+4.16%)
Oct 04, 2011 963.61 1028 957.04 1024 0 +50.68(+5.20%)
Oct 03, 2011 1001 1026 972.20 973.73 0 -34.26(-3.40%)
Sep 30, 2011 1022 1038 1005 1008 0 -29.74(-2.87%)
Sep 29, 2011 1024 1046 1012 1038 0 +30.08(+2.99%)
Sep 28, 2011 984.03 1053 1004 1008 0 -36.27(-3.47%)
Sep 27, 2011 1048 1073 1032 1044 0 +3.39(+0.33%)
Sep 26, 2011 980.40 1044 1004 1041 0 +28.95(+2.86%)
Sep 23, 2011 941.28 1025 996.81 1012 0 +6.51(+0.65%)
Sep 22, 2011 961.82 1021 988.78 1005 0 -18.26(-1.78%)
Sep 21, 2011 878.06 1076 1021 1023 0 -46.85(-4.38%)
Sep 20, 2011 1046 1095 1068 1070 0 -14.24(-1.31%)
Sep 19, 2011 1040 1105 1074 1084 0 -29.60(-2.66%)
Sep 16, 2011 1116 1129 1095 1114 0 -7.65(-0.68%)
Sep 15, 2011 1107 1124 1098 1122 0 +17.00(+1.54%)
Sep 14, 2011 1093 1118 1079 1105 0 +14.31(+1.31%)
Sep 13, 2011 1075 1105 1073 1090 0 +13.25(+1.23%)
Sep 12, 2011 1044 1086 1046 1077 0 +13.54(+1.27%)
Sep 09, 2011 878.57 1094 1057 1064 0 -25.80(-2.37%)
Sep 08, 2011 1097 1116 1083 1089 0 -22.99(-2.07%)
Sep 07, 2011 877.41 1118 1075 1112 0 +44.78(+4.19%)
Sep 06, 2011 858.62 1074 1042 1068 0 -5.49(-0.51%)
Sep 02, 2011 1073 1073 1073 0 -33.88(-3.06%)
Sep 01, 2011 1071 1149 1103 1107 0 -33.45(-2.93%)
Aug 31, 2011 1094 1153 1128 1140 0 +4.63(+0.41%)
Aug 30, 2011 1066 1146 1117 1136 0 -5.32(-0.47%)
Aug 29, 2011 1057 1143 1113 1141 0 +36.96(+3.35%)
Aug 26, 2011 881.59 1112 1066 1104 0 +17.29(+1.59%)
Aug 25, 2011 1118 1152 1077 1087 0 -22.64(-2.04%)
Aug 24, 2011 1007 1116 1077 1109 0 +24.80(+2.29%)
Aug 23, 2011 986.50 1087 1035 1085 0 +42.92(+4.12%)
Aug 22, 2011 1011 1067 1034 1042 0 -1.07(-0.10%)
Aug 19, 2011 850.41 1083 1037 1043 0 -28.48(-2.66%)
Aug 18, 2011 1057 1104 1063 1071 0 -53.83(-4.78%)
Aug 17, 2011 1056 1140 1115 1125 0 +5.43(+0.48%)
Aug 16, 2011 912.54 1137 1108 1120 0 -16.37(-1.44%)
Aug 15, 2011 1121 1144 1114 1136 0 +28.57(+2.58%)
Aug 12, 2011 1087 1150 1099 1108 0 -20.68(-1.83%)
Aug 11, 2011 1024 1141 1082 1128 0 +45.52(+4.20%)
Aug 10, 2011 1114 1151 1080 1083 0 -75.81(-6.54%)
Aug 09, 2011 1154 1167 1091 1158 0 +41.54(+3.72%)
Aug 08, 2011 1136 1210 1110 1117 0 -92.18(-7.62%)
Aug 05, 2011 1228 1253 1197 1209 0 -23.52(-1.91%)
Aug 04, 2011 1208 1283 1227 1233 0 -54.84(-4.26%)
Aug 03, 2011 1075 1293 1255 1287 0 +12.68(+0.99%)
Aug 02, 2011 1082 1307 1272 1275 0 -27.99(-2.15%)
Aug 01, 2011 1254 1321 1287 1303 0 +1.23(+0.09%)
Jul 29, 2011 1231 1310 1283 1302 0 +0.34(+0.03%)
Jul 28, 2011 1240 1318 1293 1301 0 -2.55(-0.20%)
Jul 27, 2011 1269 1329 1300 1304 0 -26.18(-1.97%)
Jul 26, 2011 1290 1348 1325 1330 0 -13.06(-0.97%)
Jul 25, 2011 1290 1353 1329 1343 0 -4.02(-0.30%)
Jul 22, 2011 1290 1358 1333 1347 0 -4.31(-0.32%)
Jul 21, 2011 1337 1360 1330 1351 0 +20.29(+1.52%)
Jul 20, 2011 1260 1339 1313 1331 0 +10.52(+0.80%)
Jul 19, 2011 1278 1325 1295 1321 0 +9.55(+0.73%)
Jul 18, 2011 1265 1325 1298 1311 0 -7.28(-0.55%)
Jul 15, 2011 1270 1332 1308 1318 0 -1.97(-0.15%)
Jul 14, 2011 1291 1354 1315 1320 0 -25.51(-1.90%)
Jul 13, 2011 1292 1361 1336 1346 0 +5.08(+0.38%)
Jul 12, 2011 1276 1358 1326 1341 0 +7.78(+0.58%)
Jul 11, 2011 1281 1352 1328 1333 0 -26.38(-1.94%)
Jul 08, 2011 1287 1368 1346 1359 0 -10.32(-0.75%)
Jul 07, 2011 1298 1378 1356 1370 0 +13.33(+0.98%)
Jul 06, 2011 1277 1362 1341 1356 0 +4.49(+0.33%)
Jul 05, 2011 1287 1366 1341 1352 0 -9.25(-0.68%)
Jul 01, 2011 1361 1361 1361 0 +18.80(+1.40%)
Jun 30, 2011 1274 1351 1330 1342 0 +4.97(+0.37%)
Jun 29, 2011 1253 1341 1312 1337 0 +22.19(+1.69%)
Jun 28, 2011 1097 1320 1298 1315 0 +7.66(+0.59%)
Jun 27, 2011 1230 1319 1289 1307 0 +10.21(+0.79%)
Jun 24, 2011 1087 1311 1289 1297 0 -4.65(-0.36%)
Jun 23, 2011 1092 1309 1284 1302 0 -11.52(-0.88%)
Jun 22, 2011 1268 1332 1311 1313 0 -10.31(-0.78%)
Jun 21, 2011 1113 1330 1309 1324 0 +9.63(+0.73%)
Jun 20, 2011 1313 1323 1302 1314 0 +1.51(+0.12%)
Jun 17, 2011 1260 1326 1296 1313 0 +17.11(+1.32%)
Jun 16, 2011 1090 1304 1280 1295 0 +10.06(+0.78%)
Jun 15, 2011 1289 1297 1278 1285 0 -13.78(-1.06%)
Jun 14, 2011 1252 1310 1286 1299 0 +13.60(+1.06%)
Jun 13, 2011 1065 1293 1273 1286 0 +4.56(+0.36%)
Jun 10, 2011 1212 1294 1265 1281 0 -8.98(-0.70%)
Jun 09, 2011 1086 1298 1279 1290 0 +2.20(+0.17%)
Jun 08, 2011 1089 1300 1279 1288 0 +1.53(+0.12%)
Jun 07, 2011 1225 1303 1281 1286 0 -1.58(-0.12%)
Jun 06, 2011 1229 1304 1280 1288 0 -12.13(-0.93%)
Jun 03, 2011 1262 1317 1294 1300 0 -28.16(-2.12%)
May 24, 2011 1267 1342 1319 1328 0 -0.76(-0.06%)
May 23, 2011 1275 1345 1325 1329 0 -19.71(-1.46%)
May 20, 2011 1354 1368 1344 1349 0 -14.43(-1.06%)
May 19, 2011 1162 1372 1354 1363 0 +1.44(+0.11%)
May 18, 2011 1285 1367 1346 1362 0 +6.55(+0.48%)
May 17, 2011 1155 1360 1338 1355 0 +9.31(+0.69%)
May 16, 2011 1154 1358 1338 1346 0 -3.17(-0.24%)
May 13, 2011 1356 1370 1342 1349 0 -18.64(-1.36%)
May 12, 2011 1153 1377 1351 1368 0 +0.63(+0.05%)
May 11, 2011 1328 1385 1362 1367 0 -15.64(-1.13%)
May 10, 2011 1320 1390 1366 1383 0 +12.79(+0.93%)
May 09, 2011 1326 1376 1351 1370 0 +5.34(+0.39%)
May 06, 2011 1328 1389 1360 1364 0 -6.94(-0.51%)
May 05, 2011 1311 1386 1361 1371 0 +9.02(+0.66%)
May 04, 2011 1345 1376 1355 1362 0 -10.77(-0.78%)
May 03, 2011 1127 1384 1363 1373 0 +0.22(+0.02%)
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.