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 (%)
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%)
Feb 01, 2012 1243 1311 1281 1303 0 +20.90(+1.63%)
Jan 31, 2012 1286 1296 1273 1282 0 +4.03(+0.32%)
Jan 30, 2012 1274 1288 1263 1278 0 -3.67(-0.29%)
Jan 27, 2012 1260 1290 1256 1282 0 +20.05(+1.59%)
Jan 26, 2012 1251 1302 1248 1262 0 -31.38(-2.43%)
Jan 25, 2012 1273 1303 1270 1293 0 +12.30(+0.96%)
Jan 24, 2012 1070 1295 1258 1281 0 -12.72(-0.98%)
Jan 23, 2012 1074 1312 1280 1294 0 -9.12(-0.70%)
Jan 20, 2012 1235 1312 1280 1303 0 +11.95(+0.93%)
Jan 19, 2012 1095 1312 1279 1291 0 -11.66(-0.90%)
Jan 18, 2012 1238 1305 1275 1302 0 +20.12(+1.57%)
Jan 17, 2012 1095 1299 1273 1282 0 +0.85(+0.07%)
Jan 13, 2012 1281 1281 1281 0 -6.77(-0.53%)
Jan 12, 2012 1227 1293 1265 1288 0 +5.55(+0.43%)
Jan 11, 2012 1064 1289 1262 1283 0 +0.96(+0.07%)
Jan 10, 2012 1223 1299 1268 1282 0 +9.70(+0.76%)
Jan 09, 2012 1186 1277 1243 1272 0 +19.86(+1.59%)
Jan 06, 2012 1216 1262 1235 1252 0 +0.29(+0.02%)
Jan 05, 2012 1010 1261 1211 1252 0 +20.58(+1.67%)
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.