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 (%)
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%)
Jan 02, 2014 1917 1952 1918 1923 0 -27.31(-1.40%)
Dec 31, 2013 1950 1950 1950 0 +2.61(+0.13%)
Dec 30, 2013 1916 1961 1937 1947 0 -4.68(-0.24%)
Dec 27, 2013 1909 1967 1943 1952 0 -4.45(-0.23%)
Dec 26, 2013 1938 1976 1948 1957 0 -4.83(-0.25%)
Dec 24, 2013 1961 1961 1961 0 +1.76(+0.09%)
Dec 23, 2013 1919 1969 1926 1960 0 +32.93(+1.71%)
Dec 20, 2013 1919 1943 1906 1927 0 +11.92(+0.62%)
Dec 19, 2013 1902 1933 1902 1915 0 -7.54(-0.39%)
Dec 18, 2013 1862 1925 1880 1922 0 +28.75(+1.52%)
Dec 17, 2013 1876 1910 1882 1894 0 -15.56(-0.82%)
Dec 16, 2013 1861 1916 1878 1909 0 +23.45(+1.24%)
Dec 13, 2013 1837 1906 1873 1886 0 -5.25(-0.28%)
Dec 12, 2013 1876 1904 1872 1891 0 +13.34(+0.71%)
Dec 11, 2013 1902 1910 1873 1878 0 -25.40(-1.33%)
Dec 10, 2013 1885 1932 1896 1903 0 -19.92(-1.04%)
Dec 09, 2013 1929 1940 1913 1923 0 -4.05(-0.21%)
Dec 06, 2013 1916 1936 1909 1927 0 +28.28(+1.49%)
Dec 05, 2013 1668 1906 1876 1899 0 +6.59(+0.35%)
Dec 04, 2013 1841 1909 1872 1892 0 +4.94(+0.26%)
Dec 03, 2013 1899 1911 1873 1887 0 -19.34(-1.01%)
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.