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 (%)
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%)
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.