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, 2013 1478 1538 1518 1535 0 +7.09(+0.46%)
Apr 29, 2013 1485 1534 1515 1528 0 +10.42(+0.69%)
Apr 26, 2013 1523 1529 1508 1518 0 -5.14(-0.34%)
Apr 25, 2013 1524 1536 1514 1523 0 +1.91(+0.13%)
Apr 24, 2013 1509 1523 1503 1521 0 +10.30(+0.68%)
Apr 23, 2013 1499 1516 1491 1511 0 +19.40(+1.30%)
Apr 22, 2013 1498 1504 1475 1491 0 -5.38(-0.36%)
Apr 19, 2013 1269 1504 1470 1497 0 +15.55(+1.05%)
Apr 18, 2013 1457 1499 1470 1481 0 -11.78(-0.79%)
Apr 17, 2013 1465 1512 1480 1493 0 -21.30(-1.41%)
Apr 16, 2013 1481 1522 1501 1514 0 +9.38(+0.62%)
Apr 15, 2013 1482 1541 1500 1505 0 -35.52(-2.31%)
Apr 12, 2013 1509 1554 1530 1540 0 -11.66(-0.75%)
Apr 11, 2013 1520 1563 1541 1552 0 -4.86(-0.31%)
Apr 10, 2013 1525 1562 1539 1557 0 +18.37(+1.19%)
Apr 09, 2013 1516 1548 1527 1538 0 -2.54(-0.16%)
Apr 08, 2013 1316 1544 1517 1541 0 +9.51(+0.62%)
Apr 05, 2013 1468 1538 1514 1532 0 -8.01(-0.52%)
Apr 04, 2013 1495 1546 1526 1540 0 +6.53(+0.43%)
Apr 03, 2013 1503 1556 1527 1533 0 -18.84(-1.21%)
Apr 02, 2013 1567 1572 1548 1552 0 -7.22(-0.46%)
Apr 01, 2013 1528 1582 1550 1559 0 -19.90(-1.26%)
Mar 28, 2013 1579 1579 1579 0 +2.74(+0.17%)
Mar 27, 2013 1354 1580 1559 1576 0 -0.93(-0.06%)
Mar 26, 2013 1538 1583 1566 1577 0 +4.42(+0.28%)
Mar 25, 2013 1333 1582 1563 1573 0 -0.76(-0.05%)
Mar 22, 2013 1361 1580 1562 1574 0 +4.47(+0.28%)
Mar 21, 2013 1533 1584 1561 1569 0 -11.55(-0.73%)
Mar 20, 2013 1537 1590 1568 1581 0 +12.60(+0.80%)
Mar 19, 2013 1523 1576 1556 1568 0 +5.22(+0.33%)
Mar 18, 2013 1328 1572 1552 1563 0 -10.92(-0.69%)
Mar 15, 2013 1522 1582 1561 1574 0 -1.06(-0.07%)
Mar 14, 2013 1521 1577 1560 1575 0 +11.10(+0.71%)
Mar 13, 2013 1558 1567 1553 1564 0 +7.13(+0.46%)
Mar 12, 2013 1507 1565 1546 1557 0 -7.42(-0.47%)
Mar 11, 2013 1520 1569 1547 1564 0 +6.77(+0.43%)
Mar 08, 2013 1503 1569 1548 1557 0 +4.09(+0.26%)
Mar 07, 2013 1495 1556 1534 1553 0 +13.59(+0.88%)
Mar 06, 2013 1327 1546 1528 1539 0 +6.91(+0.45%)
Mar 05, 2013 1522 1543 1521 1533 0 +9.72(+0.64%)
Mar 04, 2013 1468 1527 1505 1523 0 +10.01(+0.66%)
Mar 01, 2013 1468 1523 1493 1513 0 -5.49(-0.36%)
Feb 28, 2013 1514 1532 1509 1518 0 +6.64(+0.44%)
Feb 27, 2013 1302 1519 1493 1512 0 +13.35(+0.89%)
Feb 26, 2013 1287 1507 1483 1498 0 -24.51(-1.61%)
Feb 22, 2013 1516 1526 1508 1523 0 +13.84(+0.92%)
Feb 21, 2013 1516 1528 1503 1509 0 -12.67(-0.83%)
Feb 20, 2013 1504 1542 1519 1522 0 -3.94(-0.26%)
Feb 15, 2013 1526 1526 1526 0 -0.90(-0.06%)
Feb 14, 2013 1469 1536 1520 1527 0 -2.92(-0.19%)
Feb 13, 2013 1489 1535 1517 1529 0 +4.84(+0.32%)
Feb 12, 2013 1499 1528 1510 1525 0 +9.79(+0.65%)
Feb 11, 2013 1469 1519 1503 1515 0 +4.34(+0.29%)
Feb 08, 2013 1457 1517 1503 1510 0 +4.95(+0.33%)
Feb 07, 2013 1450 1511 1493 1506 0 +3.08(+0.20%)
Feb 06, 2013 1436 1510 1486 1502 0 +14.42(+0.97%)
Feb 04, 2013 1471 1501 1480 1488 0 -13.06(-0.87%)
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.