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 (%)
Jun 26, 2009 1002 1017 983.66 1006 0 +0.86(+0.09%)
Jun 25, 2009 985.78 1009 977.98 1005 0 +18.82(+1.91%)
Jun 24, 2009 965.69 1008 980.07 986.38 0 -2.20(-0.22%)
Jun 23, 2009 947.55 1021 973.15 988.58 0 -23.14(-2.29%)
Jun 22, 2009 1039 1048 1008 1012 0 -31.86(-3.05%)
Jun 19, 2009 1044 1056 1028 1044 0 +6.99(+0.67%)
Jun 18, 2009 1030 1050 1019 1037 0 +8.61(+0.84%)
Jun 17, 2009 1041 1053 1008 1028 0 -13.23(-1.27%)
Jun 16, 2009 1063 1071 1037 1041 0 -21.57(-2.03%)
Jun 15, 2009 1075 1085 1049 1063 0 -9.52(-0.89%)
Jun 12, 2009 1077 1094 1059 1072 0 -2.52(-0.23%)
Jun 11, 2009 1066 1096 1061 1075 0 +9.32(+0.87%)
Jun 10, 2009 1078 1086 1055 1066 0 -8.74(-0.81%)
Jun 09, 2009 1070 1084 1057 1074 0 +8.19(+0.77%)
Jun 08, 2009 1066 1078 1054 1066 0 +1.33(+0.12%)
Jun 05, 2009 1087 1099 1051 1065 0 -17.22(-1.59%)
Jun 04, 2009 1059 1086 1049 1082 0 +27.10(+2.57%)
Jun 03, 2009 1063 1080 1045 1055 0 -14.89(-1.39%)
Jun 02, 2009 1074 1087 1055 1070 0 -5.39(-0.50%)
Jun 01, 2009 1078 1094 1055 1075 0 +12.27(+1.15%)
May 29, 2009 1052 1070 1036 1063 0 +17.31(+1.66%)
May 28, 2009 1049 1061 1024 1046 0 +1.55(+0.15%)
May 27, 2009 1084 1093 1038 1044 0 -33.21(-3.08%)
May 26, 2009 1040 1090 1031 1077 0 +41.45(+4.00%)
May 25, 2009 1048 1061 1024 1036 0 +0.00(+0.00%)
May 22, 2009 1048 1061 1024 1036 0 -2.44(-0.24%)
May 21, 2009 1047 1066 1018 1038 0 -19.17(-1.81%)
May 20, 2009 1082 1110 1035 1057 0 -12.32(-1.15%)
May 19, 2009 1108 1117 1064 1070 0 -35.11(-3.18%)
May 18, 2009 1070 1113 1059 1105 0 +50.74(+4.81%)
May 15, 2009 1078 1087 1044 1054 0 -24.73(-2.29%)
May 14, 2009 1066 1092 1048 1079 0 +13.32(+1.25%)
May 13, 2009 1101 1110 1059 1065 0 -53.80(-4.81%)
May 12, 2009 1161 1177 1096 1119 0 -30.39(-2.64%)
May 11, 2009 1164 1191 1135 1150 0 -31.28(-2.65%)
May 08, 2009 1119 1189 1104 1181 0 +79.17(+7.19%)
May 07, 2009 1134 1156 1084 1102 0 -10.99(-0.99%)
May 06, 2009 1063 1125 1049 1113 0 +61.97(+5.90%)
May 05, 2009 1051 1069 1024 1051 0 -5.02(-0.48%)
May 04, 2009 1007 1061 990.05 1056 0 +73.45(+7.48%)
May 01, 2009 996.48 1016 974.88 982.35 0 -15.27(-1.53%)
Apr 30, 2009 1023 1039 990.56 997.62 0 -18.29(-1.80%)
Apr 29, 2009 985.12 1021 975.48 1016 0 +39.88(+4.09%)
Apr 28, 2009 970.02 997.28 957.72 976.03 0 -4.83(-0.49%)
Apr 27, 2009 1006 1019 970.89 980.87 0 -40.97(-4.01%)
Apr 24, 2009 977.22 1040 962.03 1022 0 +38.17(+3.88%)
Apr 23, 2009 979.68 1003 946.81 983.67 0 +3.44(+0.35%)
Apr 22, 2009 986.39 1021 964.87 980.23 0 -22.17(-2.21%)
Apr 21, 2009 949.42 1011 928.91 1002 0 +23.88(+2.44%)
Apr 20, 2009 1034 1044 973.78 978.52 0 -72.78(-6.92%)
Apr 17, 2009 1029 1070 1002 1051 0 +27.17(+2.65%)
Apr 16, 2009 1014 1037 978.06 1024 0 +14.56(+1.44%)
Apr 15, 2009 982.48 1018 959.32 1010 0 +20.38(+2.06%)
Apr 14, 2009 1035 1057 981.59 989.19 0 -54.03(-5.18%)
Apr 13, 2009 997.60 1052 980.73 1043 0 +34.47(+3.42%)
Apr 10, 2009 955.44 1013 942.30 1009 0 +0.00(+0.00%)
Apr 09, 2009 955.44 1013 942.30 1009 0 +82.54(+8.91%)
Apr 08, 2009 941.78 955.00 908.07 926.21 0 -21.36(-2.25%)
Apr 07, 2009 959.03 978.91 940.29 947.57 0 -26.51(-2.72%)
Apr 06, 2009 981.79 993.27 951.50 974.08 0 -20.25(-2.04%)
Apr 03, 2009 979.08 1004 958.90 994.33 0 +13.42(+1.37%)
Apr 02, 2009 970.87 993.61 955.69 980.91 0 +30.60(+3.22%)
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.