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 (%)
Jun 28, 2013 1693 1706 1678 1692 0 +18.60(+1.11%)
Jun 26, 2013 1678 1691 1662 1673 0 +1.43(+0.09%)
Jun 25, 2013 1658 1678 1642 1672 0 +24.87(+1.51%)
Jun 24, 2013 1638 1660 1629 1647 0 -1.71(-0.10%)
Jun 21, 2013 1637 1658 1627 1649 0 +20.29(+1.25%)
Jun 20, 2013 1608 1639 1603 1628 0 +7.33(+0.45%)
Jun 19, 2013 1579 1635 1612 1621 0 -8.02(-0.49%)
Jun 18, 2013 1402 1637 1613 1629 0 +9.86(+0.61%)
Jun 17, 2013 1590 1632 1608 1619 0 +4.32(+0.27%)
Jun 14, 2013 1635 1640 1609 1615 0 -21.96(-1.34%)
Jun 13, 2013 1614 1641 1607 1637 0 +22.37(+1.39%)
Jun 12, 2013 1637 1643 1606 1614 0 -13.88(-0.85%)
Jun 11, 2013 1627 1647 1616 1628 0 -19.62(-1.19%)
Jun 10, 2013 1572 1651 1626 1648 0 +16.47(+1.01%)
Jun 07, 2013 1565 1638 1615 1631 0 +11.79(+0.73%)
Jun 06, 2013 1538 1624 1595 1620 0 +17.30(+1.08%)
Jun 05, 2013 1568 1628 1595 1602 0 -20.60(-1.27%)
Jun 04, 2013 1580 1653 1614 1623 0 -15.04(-0.92%)
Jun 03, 2013 1644 1657 1613 1638 0 -3.27(-0.20%)
May 31, 2013 1655 1664 1638 1641 0 -19.90(-1.20%)
May 30, 2013 1588 1668 1635 1661 0 +19.28(+1.17%)
May 29, 2013 1602 1654 1630 1642 0 -5.49(-0.33%)
May 28, 2013 1616 1659 1631 1647 0 +22.52(+1.39%)
May 24, 2013 1625 1625 1625 0 +7.76(+0.48%)
May 23, 2013 1605 1624 1596 1617 0 +1.08(+0.07%)
May 22, 2013 1600 1651 1611 1616 0 -16.62(-1.02%)
May 21, 2013 1602 1641 1623 1633 0 -1.55(-0.09%)
May 20, 2013 1582 1641 1615 1634 0 +10.02(+0.62%)
May 17, 2013 1613 1627 1609 1624 0 +17.95(+1.12%)
May 16, 2013 1573 1618 1598 1606 0 -1.76(-0.11%)
May 15, 2013 1556 1617 1590 1608 0 +28.25(+1.79%)
May 13, 2013 1558 1587 1565 1580 0 +5.75(+0.37%)
May 10, 2013 1523 1578 1560 1574 0 +6.55(+0.42%)
May 09, 2013 1524 1578 1562 1567 0 -4.84(-0.31%)
May 08, 2013 1531 1578 1558 1572 0 -0.84(-0.05%)
May 07, 2013 1513 1577 1552 1573 0 +17.44(+1.12%)
May 06, 2013 1514 1563 1536 1556 0 +15.26(+0.99%)
May 03, 2013 1500 1549 1527 1540 0 +17.06(+1.12%)
May 02, 2013 1291 1530 1506 1523 0 +16.61(+1.10%)
May 01, 2013 1500 1536 1502 1507 0 -28.57(-1.86%)
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%)
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.