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 (%)
Dec 31, 2012 1369 1369 1369 0 +11.56(+0.85%)
Dec 28, 2012 1357 1370 1349 1358 0 -6.43(-0.47%)
Dec 27, 2012 1367 1376 1345 1364 0 -2.09(-0.15%)
Dec 26, 2012 1190 1383 1362 1366 0 -8.46(-0.62%)
Dec 24, 2012 1375 1375 1375 0 -8.31(-0.60%)
Dec 21, 2012 1327 1390 1362 1383 0 -7.04(-0.51%)
Dec 20, 2012 1344 1396 1373 1390 0 +11.82(+0.86%)
Dec 19, 2012 1339 1389 1365 1378 0 +3.26(+0.24%)
Dec 18, 2012 1323 1380 1352 1375 0 +17.22(+1.27%)
Dec 17, 2012 1307 1362 1332 1358 0 +22.92(+1.72%)
Dec 14, 2012 1311 1347 1328 1335 0 -4.42(-0.33%)
Dec 13, 2012 1316 1355 1335 1339 0 -8.85(-0.66%)
Dec 12, 2012 1328 1365 1344 1348 0 -4.36(-0.32%)
Dec 11, 2012 1325 1360 1340 1353 0 +11.09(+0.83%)
Dec 10, 2012 1142 1351 1330 1341 0 +4.39(+0.33%)
Dec 07, 2012 1341 1346 1326 1337 0 +0.14(+0.01%)
Dec 06, 2012 1331 1348 1329 1337 0 +0.87(+0.07%)
Dec 05, 2012 1315 1345 1323 1336 0 +0.64(+0.05%)
Dec 04, 2012 1319 1347 1324 1335 0 -7.30(-0.54%)
Nov 30, 2012 1348 1357 1335 1343 0 -5.20(-0.39%)
Nov 29, 2012 1308 1358 1329 1348 0 +4.73(+0.35%)
Nov 28, 2012 1142 1349 1325 1343 0 -2.73(-0.20%)
Nov 27, 2012 1329 1362 1340 1346 0 -14.41(-1.06%)
Nov 26, 2012 1331 1367 1346 1360 0 -2.49(-0.18%)
Nov 24, 2012 1287 1364 1334 1363 0 +0.00(+0.00%)
Nov 23, 2012 1287 1364 1334 1363 0 +27.38(+2.05%)
Nov 21, 2012 1335 1335 1335 0 +2.22(+0.17%)
Nov 20, 2012 1279 1339 1311 1333 0 +13.18(+1.00%)
Nov 19, 2012 1261 1327 1306 1320 0 +18.18(+1.40%)
Nov 16, 2012 1242 1307 1280 1302 0 +7.50(+0.58%)
Nov 15, 2012 1086 1304 1284 1294 0 +0.38(+0.03%)
Nov 14, 2012 1259 1319 1291 1294 0 -16.13(-1.23%)
Nov 13, 2012 1271 1332 1306 1310 0 -11.48(-0.87%)
Nov 12, 2012 1333 1343 1314 1322 0 -7.75(-0.58%)
Nov 09, 2012 1322 1344 1317 1329 0 +5.14(+0.39%)
Nov 08, 2012 1303 1352 1320 1324 0 -15.84(-1.18%)
Nov 07, 2012 1335 1376 1335 1340 0 -42.36(-3.06%)
Nov 06, 2012 1348 1390 1368 1382 0 +12.58(+0.92%)
Nov 05, 2012 1368 1377 1351 1370 0 +0.32(+0.02%)
Nov 02, 2012 1353 1395 1364 1369 0 -17.04(-1.23%)
Nov 01, 2012 1340 1397 1364 1387 0 +13.85(+1.01%)
Oct 31, 2012 1354 1381 1353 1373 0 +3.48(+0.25%)
Oct 26, 2012 1369 1369 1369 0 -14.84(-1.07%)
Oct 25, 2012 1166 1394 1371 1384 0 +10.08(+0.73%)
Oct 24, 2012 1340 1387 1367 1374 0 -1.38(-0.10%)
Oct 23, 2012 1325 1386 1357 1375 0 -3.62(-0.26%)
Oct 19, 2012 1382 1397 1370 1379 0 -0.22(-0.02%)
Oct 18, 2012 1385 1399 1367 1379 0 +0.75(+0.05%)
Oct 17, 2012 1153 1390 1359 1378 0 +17.10(+1.26%)
Oct 16, 2012 1165 1390 1354 1361 0 -18.96(-1.37%)
Oct 15, 2012 1353 1390 1369 1380 0 +2.93(+0.21%)
Oct 12, 2012 1194 1407 1372 1377 0 -32.91(-2.33%)
Oct 11, 2012 1362 1423 1401 1410 0 +5.84(+0.42%)
Oct 10, 2012 1348 1409 1393 1404 0 +5.46(+0.39%)
Oct 09, 2012 1362 1417 1395 1399 0 -12.40(-0.88%)
Oct 08, 2012 1204 1419 1403 1411 0 -5.48(-0.39%)
Oct 06, 2012 1423 1435 1412 1417 0 +0.00(+0.00%)
Oct 05, 2012 1383 1435 1412 1417 0 +0.02(+0.00%)
Oct 04, 2012 1350 1421 1394 1417 0 +17.40(+1.24%)
Oct 03, 2012 1349 1408 1386 1399 0 +6.85(+0.49%)
Oct 02, 2012 1397 1403 1382 1393 0 -0.72(-0.05%)
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.