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%)
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.