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 (%)
Apr 30, 2010 1438 1481 1433 1446 0 -4.32(-0.30%)
Apr 29, 2010 1437 1466 1415 1450 0 +11.88(+0.83%)
Apr 28, 2010 1434 1478 1427 1439 0 +6.88(+0.48%)
Apr 27, 2010 1442 1478 1421 1432 0 -28.12(-1.93%)
Apr 26, 2010 1472 1500 1452 1460 0 -24.23(-1.63%)
Apr 23, 2010 1455 1496 1455 1484 0 +15.88(+1.08%)
Apr 22, 2010 1419 1477 1421 1468 0 +32.53(+2.27%)
Apr 21, 2010 1395 1450 1402 1436 0 +28.65(+2.04%)
Apr 20, 2010 1371 1411 1371 1407 0 +28.83(+2.09%)
Apr 19, 2010 1356 1393 1350 1378 0 +10.77(+0.79%)
Apr 16, 2010 1375 1393 1349 1367 0 -23.61(-1.70%)
Apr 15, 2010 1375 1416 1373 1391 0 +6.73(+0.49%)
Apr 14, 2010 1346 1391 1353 1384 0 +32.73(+2.42%)
Apr 13, 2010 1339 1361 1336 1352 0 -3.63(-0.27%)
Apr 12, 2010 1330 1362 1334 1355 0 +13.18(+0.98%)
Apr 09, 2010 1329 1353 1328 1342 0 +0.53(+0.04%)
Apr 08, 2010 1321 1350 1320 1341 0 +9.34(+0.70%)
Apr 07, 2010 1333 1348 1318 1332 0 -1.80(-0.13%)
Apr 06, 2010 1287 1344 1294 1334 0 +30.04(+2.30%)
Apr 05, 2010 1282 1309 1285 1304 0 +14.47(+1.12%)
Apr 01, 2010 1289 1289 1289 0 -2.08(-0.16%)
Mar 31, 2010 1288 1309 1281 1291 0 -1.88(-0.15%)
Mar 30, 2010 1293 1306 1283 1293 0 +1.10(+0.09%)
Mar 29, 2010 1304 1311 1282 1292 0 -3.53(-0.27%)
Mar 26, 2010 1292 1323 1288 1296 0 -10.60(-0.81%)
Mar 25, 2010 1301 1340 1300 1306 0 -3.98(-0.30%)
Mar 24, 2010 1287 1323 1300 1310 0 -1.20(-0.09%)
Mar 23, 2010 1283 1317 1289 1312 0 +6.13(+0.47%)
Mar 22, 2010 1263 1311 1276 1305 0 +13.60(+1.05%)
Mar 19, 2010 1275 1309 1276 1292 0 -3.51(-0.27%)
Mar 18, 2010 1298 1311 1282 1295 0 -1.41(-0.11%)
Mar 17, 2010 1147 1309 1274 1297 0 +17.04(+1.33%)
Mar 16, 2010 1120 1284 1258 1280 0 +15.38(+1.22%)
Mar 15, 2010 1252 1271 1248 1264 0 +0.58(+0.05%)
Mar 12, 2010 1269 1283 1255 1264 0 -6.75(-0.53%)
Mar 11, 2010 1246 1277 1243 1271 0 +10.49(+0.83%)
Mar 10, 2010 1231 1270 1232 1260 0 +26.61(+2.16%)
Mar 09, 2010 1223 1244 1214 1233 0 -3.90(-0.32%)
Mar 08, 2010 1238 1248 1229 1237 0 -4.19(-0.34%)
Mar 05, 2010 1217 1245 1215 1242 0 +29.95(+2.47%)
Mar 04, 2010 904.83 1221 1204 1212 0 +0.79(+0.07%)
Mar 03, 2010 1052 1222 1204 1211 0 -2.12(-0.17%)
Mar 02, 2010 1027 1223 1201 1213 0 +5.47(+0.45%)
Mar 01, 2010 1045 1221 1197 1207 0 +1.48(+0.12%)
Feb 26, 2010 901.00 1217 1193 1206 0 +0.39(+0.03%)
Feb 25, 2010 887.01 1211 1191 1206 0 -4.44(-0.37%)
Feb 24, 2010 1114 1218 1188 1210 0 +1.57(+0.13%)
Feb 23, 2010 1146 1226 1200 1208 0 -1.67(-0.14%)
Feb 22, 2010 1042 1216 1196 1210 0 +15.11(+1.26%)
Feb 19, 2010 1013 1200 1175 1195 0 +16.11(+1.37%)
Feb 18, 2010 852.09 1186 1167 1179 0 +3.47(+0.30%)
Feb 17, 2010 860.79 1186 1166 1175 0 -1.22(-0.10%)
Feb 16, 2010 863.21 1180 1157 1177 0 +12.89(+1.11%)
Feb 12, 2010 1164 1164 1164 0 -2.87(-0.25%)
Feb 11, 2010 859.79 1177 1153 1167 0 +0.45(+0.04%)
Feb 10, 2010 854.68 1176 1152 1166 0 +2.06(+0.18%)
Feb 09, 2010 1099 1185 1154 1164 0 -1.18(-0.10%)
Feb 08, 2010 1094 1186 1156 1165 0 -4.31(-0.37%)
Feb 05, 2010 851.27 1184 1146 1170 0 +7.71(+0.66%)
Feb 04, 2010 954.49 1183 1147 1162 0 -21.44(-1.81%)
Feb 03, 2010 990.66 1208 1169 1183 0 -16.14(-1.35%)
Feb 02, 2010 1049 1213 1188 1199 0 -6.19(-0.51%)
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.