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 (%)
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%)
Jul 01, 2013 1643 1738 1693 1722 0 +30.08(+1.78%)
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%)
Apr 01, 2013 1528 1582 1550 1559 0 -19.90(-1.26%)
Mar 28, 2013 1579 1579 1579 0 +2.74(+0.17%)
Mar 27, 2013 1354 1580 1559 1576 0 -0.93(-0.06%)
Mar 26, 2013 1538 1583 1566 1577 0 +4.42(+0.28%)
Mar 25, 2013 1333 1582 1563 1573 0 -0.76(-0.05%)
Mar 22, 2013 1361 1580 1562 1574 0 +4.47(+0.28%)
Mar 21, 2013 1533 1584 1561 1569 0 -11.55(-0.73%)
Mar 20, 2013 1537 1590 1568 1581 0 +12.60(+0.80%)
Mar 19, 2013 1523 1576 1556 1568 0 +5.22(+0.33%)
Mar 18, 2013 1328 1572 1552 1563 0 -10.92(-0.69%)
Mar 15, 2013 1522 1582 1561 1574 0 -1.06(-0.07%)
Mar 14, 2013 1521 1577 1560 1575 0 +11.10(+0.71%)
Mar 13, 2013 1558 1567 1553 1564 0 +7.13(+0.46%)
Mar 12, 2013 1507 1565 1546 1557 0 -7.42(-0.47%)
Mar 11, 2013 1520 1569 1547 1564 0 +6.77(+0.43%)
Mar 08, 2013 1503 1569 1548 1557 0 +4.09(+0.26%)
Mar 07, 2013 1495 1556 1534 1553 0 +13.59(+0.88%)
Mar 06, 2013 1327 1546 1528 1539 0 +6.91(+0.45%)
Mar 05, 2013 1522 1543 1521 1533 0 +9.72(+0.64%)
Mar 04, 2013 1468 1527 1505 1523 0 +10.01(+0.66%)
Mar 01, 2013 1468 1523 1493 1513 0 -5.49(-0.36%)
Feb 28, 2013 1514 1532 1509 1518 0 +6.64(+0.44%)
Feb 27, 2013 1302 1519 1493 1512 0 +13.35(+0.89%)
Feb 26, 2013 1287 1507 1483 1498 0 -24.51(-1.61%)
Feb 22, 2013 1516 1526 1508 1523 0 +13.84(+0.92%)
Feb 21, 2013 1516 1528 1503 1509 0 -12.67(-0.83%)
Feb 20, 2013 1504 1542 1519 1522 0 -3.94(-0.26%)
Feb 15, 2013 1526 1526 1526 0 -0.90(-0.06%)
Feb 14, 2013 1469 1536 1520 1527 0 -2.92(-0.19%)
Feb 13, 2013 1489 1535 1517 1529 0 +4.84(+0.32%)
Feb 12, 2013 1499 1528 1510 1525 0 +9.79(+0.65%)
Feb 11, 2013 1469 1519 1503 1515 0 +4.34(+0.29%)
Feb 08, 2013 1457 1517 1503 1510 0 +4.95(+0.33%)
Feb 07, 2013 1450 1511 1493 1506 0 +3.08(+0.20%)
Feb 06, 2013 1436 1510 1486 1502 0 +14.42(+0.97%)
Feb 04, 2013 1471 1501 1480 1488 0 -13.06(-0.87%)
Feb 01, 2013 1432 1506 1481 1501 0 +16.95(+1.14%)
Jan 31, 2013 1447 1495 1468 1484 0 -1.59(-0.11%)
Jan 30, 2013 1448 1493 1462 1486 0 +11.81(+0.80%)
Jan 29, 2013 1472 1484 1460 1474 0 +3.19(+0.22%)
Jan 28, 2013 1428 1479 1453 1471 0 +5.41(+0.37%)
Jan 25, 2013 1410 1475 1438 1465 0 +12.62(+0.87%)
Jan 24, 2013 1408 1466 1431 1453 0 +1.60(+0.11%)
Jan 23, 2013 1419 1460 1443 1451 0 -2.77(-0.19%)
Jan 22, 2013 1408 1457 1437 1454 0 +11.52(+0.80%)
Jan 18, 2013 1442 1442 1442 0 -0.31(-0.02%)
Jan 17, 2013 1436 1450 1430 1443 0 +9.83(+0.69%)
Jan 16, 2013 1386 1439 1421 1433 0 +5.88(+0.41%)
Jan 15, 2013 1413 1431 1408 1427 0 +5.68(+0.40%)
Jan 14, 2013 1370 1424 1406 1421 0 +5.80(+0.41%)
Jan 12, 2013 1398 1432 1407 1415 0 +0.00(+0.00%)
Jan 11, 2013 1398 1432 1407 1415 0 -15.25(-1.07%)
Jan 10, 2013 1386 1437 1416 1431 0 +4.36(+0.31%)
Jan 09, 2013 1402 1438 1418 1426 0 -1.58(-0.11%)
Jan 08, 2013 1386 1439 1418 1428 0 -2.12(-0.15%)
Jan 07, 2013 1428 1437 1419 1430 0 -5.75(-0.40%)
Jan 04, 2013 1425 1444 1414 1436 0 +17.06(+1.20%)
Jan 03, 2013 1403 1424 1396 1419 0 +10.63(+0.75%)
Jan 02, 2013 1368 1411 1375 1408 0 +38.75(+2.83%)
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%)
Oct 01, 2012 1398 1408 1382 1393 0 -0.29(-0.02%)
Sep 28, 2012 1195 1404 1385 1394 0 -7.09(-0.51%)
Sep 27, 2012 1357 1411 1390 1401 0 +6.05(+0.43%)
Sep 26, 2012 1347 1413 1385 1395 0 -7.13(-0.51%)
Sep 25, 2012 1218 1434 1399 1402 0 -19.15(-1.35%)
Sep 24, 2012 1368 1432 1400 1421 0 +8.59(+0.61%)
Sep 21, 2012 1383 1436 1406 1412 0 -1.68(-0.12%)
Sep 20, 2012 1372 1423 1396 1414 0 -7.40(-0.52%)
Sep 19, 2012 1407 1437 1415 1421 0 -3.33(-0.23%)
Sep 18, 2012 1236 1435 1417 1425 0 -2.66(-0.19%)
Sep 17, 2012 1247 1446 1421 1427 0 -17.90(-1.24%)
Sep 14, 2012 1242 1455 1420 1445 0 +17.82(+1.25%)
Sep 13, 2012 1386 1436 1399 1427 0 +14.11(+1.00%)
Sep 12, 2012 1382 1423 1400 1413 0 +12.83(+0.92%)
Sep 11, 2012 1376 1414 1392 1401 0 -0.16(-0.01%)
Sep 10, 2012 1191 1416 1396 1401 0 -10.96(-0.78%)
Sep 07, 2012 1403 1420 1397 1412 0 +12.16(+0.87%)
Sep 06, 2012 1336 1408 1376 1399 0 +26.55(+1.93%)
Sep 05, 2012 1334 1386 1363 1373 0 -10.36(-0.75%)
Sep 04, 2012 1323 1387 1358 1383 0 +15.27(+1.12%)
Aug 31, 2012 1368 1368 1368 0 +0.84(+0.06%)
Aug 30, 2012 1322 1374 1360 1367 0 -10.37(-0.75%)
Aug 29, 2012 1346 1383 1363 1378 0 +18.76(+1.38%)
Aug 27, 2012 1328 1370 1351 1359 0 +1.84(+0.14%)
Aug 24, 2012 1312 1366 1345 1357 0 +2.96(+0.22%)
Aug 23, 2012 1328 1371 1349 1354 0 -14.61(-1.07%)
Aug 22, 2012 1336 1385 1363 1369 0 -10.96(-0.79%)
Aug 21, 2012 1327 1397 1370 1380 0 +2.03(+0.15%)
Aug 20, 2012 1352 1385 1364 1378 0 -0.26(-0.02%)
Aug 17, 2012 1170 1380 1358 1378 0 +13.91(+1.02%)
Aug 16, 2012 1157 1368 1352 1364 0 +4.21(+0.31%)
Aug 15, 2012 1309 1366 1345 1360 0 +8.75(+0.65%)
Aug 14, 2012 1314 1363 1342 1351 0 +0.85(+0.06%)
Aug 13, 2012 1298 1356 1336 1350 0 -1.20(-0.09%)
Aug 11, 2012 1355 1359 1343 1351 0 +0.00(+0.00%)
Aug 10, 2012 1355 1359 1343 1351 0 -8.07(-0.59%)
Aug 09, 2012 1322 1368 1351 1359 0 -3.66(-0.27%)
Aug 08, 2012 1318 1371 1350 1363 0 +2.64(+0.19%)
Aug 07, 2012 1299 1370 1346 1360 0 +9.96(+0.74%)
Aug 06, 2012 1311 1369 1346 1350 0 -7.17(-0.53%)
Aug 03, 2012 1151 1365 1334 1358 0 +34.34(+2.60%)
Aug 02, 2012 1283 1338 1309 1323 0 -9.95(-0.75%)
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.