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 (%)
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%)
Mar 03, 2014 1729 1982 1948 1967 0 -17.50(-0.88%)
Feb 28, 2014 1966 2003 1957 1984 0 +20.31(+1.03%)
Feb 27, 2014 1696 1968 1938 1964 0 +11.52(+0.59%)
Feb 26, 2014 1935 1959 1925 1952 0 +29.35(+1.53%)
Feb 25, 2014 1707 1940 1913 1923 0 -12.02(-0.62%)
Feb 24, 2014 1704 1946 1905 1935 0 +29.08(+1.53%)
Feb 21, 2014 1662 1916 1889 1906 0 +13.40(+0.71%)
Feb 20, 2014 1662 1906 1872 1893 0 +4.35(+0.23%)
Feb 19, 2014 1708 1938 1883 1888 0 -49.95(-2.58%)
Feb 18, 2014 1933 1951 1919 1938 0 +8.83(+0.46%)
Feb 14, 2014 1929 1929 1929 0 +9.98(+0.52%)
Feb 13, 2014 1856 1923 1886 1919 0 +12.26(+0.64%)
Feb 12, 2014 1903 1930 1893 1907 0 +9.65(+0.51%)
Feb 11, 2014 1828 1909 1866 1898 0 +21.03(+1.12%)
Feb 10, 2014 1848 1887 1856 1877 0 +6.16(+0.33%)
Feb 07, 2014 1849 1892 1854 1870 0 +0.51(+0.03%)
Feb 06, 2014 1832 1877 1843 1870 0 +15.23(+0.82%)
Feb 05, 2014 1809 1868 1836 1855 0 -0.48(-0.03%)
Feb 04, 2014 1804 1873 1816 1855 0 +34.33(+1.89%)
Feb 03, 2014 1878 1887 1814 1821 0 -62.36(-3.31%)
Jan 31, 2014 1888 1908 1873 1883 0 -28.72(-1.50%)
Jan 30, 2014 1863 1924 1886 1912 0 +15.78(+0.83%)
Jan 29, 2014 1912 1928 1892 1896 0 -30.98(-1.61%)
Jan 28, 2014 1922 1943 1909 1927 0 +8.73(+0.46%)
Jan 27, 2014 1929 1980 1911 1918 0 -33.93(-1.74%)
Jan 24, 2014 1735 2000 1940 1952 0 -31.85(-1.61%)
Jan 23, 2014 1956 2005 1952 1984 0 -20.62(-1.03%)
Jan 22, 2014 1939 2019 1970 2005 0 +25.53(+1.29%)
Jan 21, 2014 1940 1993 1947 1979 0 +40.37(+2.08%)
Jan 17, 2014 1939 1939 1939 0 -0.08(-0.00%)
Jan 16, 2014 1930 1960 1921 1939 0 -1.72(-0.09%)
Jan 15, 2014 1917 1953 1928 1941 0 +9.68(+0.50%)
Jan 14, 2014 1909 1940 1912 1931 0 +8.84(+0.46%)
Jan 13, 2014 1909 1945 1912 1922 0 -18.34(-0.95%)
Jan 10, 2014 1946 1966 1926 1940 0 -6.93(-0.36%)
Jan 09, 2014 1902 1959 1932 1947 0 +13.78(+0.71%)
Jan 08, 2014 1706 1946 1919 1934 0 +2.79(+0.14%)
Jan 07, 2014 1885 1948 1912 1931 0 +14.93(+0.78%)
Jan 06, 2014 1911 1946 1913 1916 0 -14.66(-0.76%)
Jan 03, 2014 1897 1940 1909 1931 0 +7.86(+0.41%)
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.