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 (%)
May 24, 2011 1267 1342 1319 1328 0 -0.76(-0.06%)
May 23, 2011 1275 1345 1325 1329 0 -19.71(-1.46%)
May 20, 2011 1354 1368 1344 1349 0 -14.43(-1.06%)
May 19, 2011 1162 1372 1354 1363 0 +1.44(+0.11%)
May 18, 2011 1285 1367 1346 1362 0 +6.55(+0.48%)
May 17, 2011 1155 1360 1338 1355 0 +9.31(+0.69%)
May 16, 2011 1154 1358 1338 1346 0 -3.17(-0.24%)
May 13, 2011 1356 1370 1342 1349 0 -18.64(-1.36%)
May 12, 2011 1153 1377 1351 1368 0 +0.63(+0.05%)
May 11, 2011 1328 1385 1362 1367 0 -15.64(-1.13%)
May 10, 2011 1320 1390 1366 1383 0 +12.79(+0.93%)
May 09, 2011 1326 1376 1351 1370 0 +5.34(+0.39%)
May 06, 2011 1328 1389 1360 1364 0 -6.94(-0.51%)
May 05, 2011 1311 1386 1361 1371 0 +9.02(+0.66%)
May 04, 2011 1345 1376 1355 1362 0 -10.77(-0.78%)
May 03, 2011 1127 1384 1363 1373 0 +0.22(+0.02%)
May 02, 2011 1374 1386 1367 1373 0 -4.17(-0.30%)
Apr 29, 2011 1375 1389 1368 1377 0 -4.95(-0.36%)
Apr 28, 2011 1363 1386 1368 1382 0 +3.45(+0.25%)
Apr 27, 2011 1357 1390 1363 1379 0 +3.35(+0.24%)
Apr 26, 2011 1338 1384 1359 1375 0 +13.24(+0.97%)
Apr 25, 2011 1361 1373 1350 1362 0 +11.23(+0.83%)
Apr 21, 2011 1350 1360 1336 1351 0 +4.80(+0.36%)
Apr 20, 2011 1352 1362 1337 1346 0 +1.22(+0.09%)
Apr 19, 2011 1360 1366 1337 1345 0 +2.12(+0.16%)
Apr 18, 2011 1340 1360 1333 1343 0 -13.02(-0.96%)
Apr 15, 2011 1352 1367 1342 1356 0 -0.40(-0.03%)
Apr 14, 2011 1349 1365 1342 1356 0 +2.15(+0.16%)
Apr 13, 2011 1368 1377 1349 1354 0 -12.84(-0.94%)
Apr 12, 2011 1365 1376 1359 1367 0 -5.96(-0.43%)
Apr 11, 2011 1367 1385 1366 1373 0 -3.12(-0.23%)
Apr 08, 2011 1382 1398 1371 1376 0 -13.51(-0.97%)
Apr 07, 2011 1383 1406 1381 1389 0 -7.19(-0.51%)
Apr 06, 2011 1356 1401 1377 1396 0 +17.46(+1.27%)
Apr 05, 2011 1328 1389 1369 1379 0 +0.78(+0.06%)
Apr 04, 2011 1315 1384 1363 1378 0 +10.49(+0.77%)
Apr 01, 2011 1301 1376 1354 1368 0 +11.90(+0.88%)
Mar 31, 2011 1290 1365 1344 1356 0 -1.93(-0.14%)
Mar 30, 2011 1333 1364 1344 1358 0 +11.74(+0.87%)
Mar 29, 2011 1314 1353 1328 1346 0 +13.03(+0.98%)
Mar 28, 2011 1324 1349 1326 1333 0 -8.33(-0.62%)
Mar 25, 2011 1310 1355 1328 1341 0 +10.81(+0.81%)
Mar 24, 2011 1305 1337 1316 1330 0 +3.46(+0.26%)
Mar 23, 2011 1308 1340 1316 1327 0 -11.44(-0.85%)
Mar 22, 2011 1318 1358 1331 1338 0 -8.24(-0.61%)
Mar 21, 2011 1342 1353 1334 1347 0 +15.76(+1.18%)
Mar 18, 2011 1328 1343 1319 1331 0 +12.37(+0.94%)
Mar 17, 2011 1327 1332 1308 1319 0 +6.77(+0.52%)
Mar 16, 2011 1326 1332 1305 1312 0 -13.94(-1.05%)
Mar 15, 2011 1313 1336 1306 1326 0 -9.73(-0.73%)
Mar 14, 2011 1339 1349 1326 1335 0 -12.89(-0.96%)
Mar 11, 2011 1342 1360 1336 1348 0 +2.45(+0.18%)
Mar 10, 2011 1357 1360 1340 1346 0 -23.59(-1.72%)
Mar 09, 2011 1371 1381 1360 1370 0 -0.28(-0.02%)
Mar 08, 2011 1345 1378 1343 1370 0 +27.99(+2.09%)
Mar 07, 2011 1354 1361 1334 1342 0 -6.16(-0.46%)
Mar 04, 2011 1355 1359 1335 1348 0 -7.18(-0.53%)
Mar 03, 2011 1347 1369 1342 1355 0 +18.47(+1.38%)
Mar 02, 2011 1277 1353 1329 1337 0 -3.64(-0.27%)
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.