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 (%)
Sep 27, 2013 1580 1805 1777 1796 0 +5.68(+0.32%)
Sep 26, 2013 1570 1811 1777 1790 0 -5.17(-0.29%)
Sep 25, 2013 1591 1806 1773 1795 0 +9.50(+0.53%)
Sep 24, 2013 1543 1796 1762 1786 0 +13.58(+0.77%)
Sep 23, 2013 1527 1785 1750 1772 0 -7.60(-0.43%)
Sep 20, 2013 1740 1791 1762 1780 0 +16.67(+0.95%)
Sep 19, 2013 1738 1801 1730 1763 0 -26.76(-1.50%)
Sep 18, 2013 1754 1819 1775 1790 0 -11.54(-0.64%)
Sep 17, 2013 1532 1804 1771 1801 0 +21.13(+1.19%)
Sep 16, 2013 1782 1792 1772 1780 0 +6.64(+0.37%)
Sep 13, 2013 1732 1780 1756 1774 0 +4.23(+0.24%)
Sep 12, 2013 1533 1788 1760 1769 0 -9.72(-0.55%)
Sep 11, 2013 1538 1791 1768 1779 0 -7.12(-0.40%)
Sep 10, 2013 1535 1792 1771 1786 0 +12.75(+0.72%)
Sep 09, 2013 1732 1780 1742 1773 0 +22.79(+1.30%)
Sep 06, 2013 1533 1772 1724 1751 0 -8.13(-0.46%)
Sep 05, 2013 1698 1768 1737 1759 0 +15.89(+0.91%)
Sep 04, 2013 1518 1760 1730 1743 0 +7.29(+0.42%)
Sep 03, 2013 1705 1779 1717 1736 0 -1.09(-0.06%)
Aug 30, 2013 1737 1737 1737 0 -28.14(-1.59%)
Aug 29, 2013 1530 1779 1750 1765 0 +7.64(+0.43%)
Aug 28, 2013 1694 1769 1741 1757 0 +8.37(+0.48%)
Aug 27, 2013 1737 1799 1745 1749 0 -57.56(-3.19%)
Aug 26, 2013 1793 1831 1801 1806 0 -16.11(-0.88%)
Aug 23, 2013 1805 1839 1809 1823 0 -5.24(-0.29%)
Aug 22, 2013 1577 1838 1806 1828 0 +21.59(+1.20%)
Aug 21, 2013 1598 1825 1797 1806 0 -12.73(-0.70%)
Aug 20, 2013 1739 1827 1789 1819 0 +28.14(+1.57%)
Aug 19, 2013 1581 1810 1787 1791 0 -13.92(-0.77%)
Aug 16, 2013 1754 1820 1790 1805 0 +6.81(+0.38%)
Aug 15, 2013 1793 1816 1790 1798 0 -22.04(-1.21%)
Aug 14, 2013 1821 1833 1812 1820 0 +1.29(+0.07%)
Aug 13, 2013 1763 1831 1799 1819 0 -0.28(-0.02%)
Aug 12, 2013 1756 1827 1803 1819 0 +2.83(+0.16%)
Aug 09, 2013 1576 1832 1809 1816 0 -4.62(-0.25%)
Aug 08, 2013 1796 1836 1808 1821 0 +7.05(+0.39%)
Aug 07, 2013 1795 1830 1800 1814 0 -13.95(-0.76%)
Aug 06, 2013 1813 1851 1821 1828 0 -21.26(-1.15%)
Aug 05, 2013 1802 1859 1834 1849 0 -0.29(-0.02%)
Aug 02, 2013 1811 1858 1832 1849 0 -5.29(-0.29%)
Aug 01, 2013 1804 1864 1821 1854 0 +36.82(+2.03%)
Jul 31, 2013 1778 1844 1806 1818 0 +7.24(+0.40%)
Jul 30, 2013 1778 1830 1800 1810 0 +4.20(+0.23%)
Jul 29, 2013 1822 1830 1797 1806 0 -17.77(-0.97%)
Jul 26, 2013 1790 1843 1804 1824 0 -17.22(-0.94%)
Jul 25, 2013 1799 1866 1830 1841 0 -13.42(-0.72%)
Jul 24, 2013 1850 1871 1840 1855 0 +7.98(+0.43%)
Jul 23, 2013 1844 1860 1820 1847 0 -0.13(-0.01%)
Jul 22, 2013 1824 1856 1819 1847 0 +20.46(+1.12%)
Jul 19, 2013 1559 1832 1801 1826 0 +16.62(+0.92%)
Jul 18, 2013 1776 1817 1766 1810 0 +46.98(+2.67%)
Jul 17, 2013 1756 1778 1751 1763 0 +1.50(+0.09%)
Jul 16, 2013 1761 1786 1742 1761 0 -19.21(-1.08%)
Jul 15, 2013 1728 1786 1762 1780 0 +15.16(+0.86%)
Jul 12, 2013 1713 1770 1741 1765 0 +21.17(+1.21%)
Jul 11, 2013 1734 1784 1734 1744 0 -23.01(-1.30%)
Jul 10, 2013 1728 1787 1755 1767 0 -10.88(-0.61%)
Jul 09, 2013 1790 1796 1768 1778 0 -8.20(-0.46%)
Jul 08, 2013 1789 1800 1775 1786 0 +4.98(+0.28%)
Jul 05, 2013 1752 1784 1743 1781 0 +41.91(+2.41%)
Jul 03, 2013 1739 1739 1739 0 +7.36(+0.42%)
Jul 02, 2013 1668 1750 1713 1732 0 +10.05(+0.58%)
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.