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 (%)
Aug 31, 2009 946.79 1123 1098 1111 0 -11.76(-1.05%)
Aug 28, 2009 966.14 1141 1111 1122 0 +0.85(+0.08%)
Aug 27, 2009 1123 1134 1105 1122 0 -7.42(-0.66%)
Aug 26, 2009 960.84 1144 1113 1129 0 +4.76(+0.42%)
Aug 25, 2009 991.01 1142 1114 1124 0 +22.61(+2.05%)
Aug 24, 2009 935.85 1136 1092 1102 0 -16.49(-1.47%)
Aug 21, 2009 962.86 1128 1092 1118 0 +11.44(+1.03%)
Aug 20, 2009 935.91 1114 1084 1107 0 +21.33(+1.97%)
Aug 19, 2009 867.61 1095 1062 1085 0 +14.06(+1.31%)
Aug 18, 2009 915.21 1086 1060 1071 0 +1.89(+0.18%)
Aug 17, 2009 1080 1088 1061 1069 0 -24.91(-2.28%)
Aug 14, 2009 944.87 1115 1077 1094 0 -10.53(-0.95%)
Aug 13, 2009 1112 1127 1079 1105 0 +2.12(+0.19%)
Aug 12, 2009 940.57 1119 1082 1103 0 +9.59(+0.88%)
Aug 11, 2009 913.52 1130 1078 1093 0 -42.76(-3.76%)
Aug 10, 2009 957.83 1158 1109 1136 0 +6.94(+0.61%)
Aug 07, 2009 951.66 1159 1091 1129 0 +49.66(+4.60%)
Aug 06, 2009 781.77 1107 1063 1079 0 +0.35(+0.03%)
Aug 05, 2009 877.59 1095 1061 1079 0 +5.11(+0.48%)
Aug 04, 2009 747.96 1085 1032 1074 0 +24.51(+2.34%)
Aug 03, 2009 747.35 1063 1028 1049 0 +21.41(+2.08%)
Jul 31, 2009 878.66 1044 1013 1028 0 +1.90(+0.19%)
Jul 30, 2009 831.18 1043 1004 1026 0 +17.36(+1.72%)
Jul 29, 2009 1010 1025 994.77 1009 0 -33.34(-3.20%)
Jul 28, 2009 861.91 1051 1007 1042 0 +18.19(+1.78%)
Jul 27, 2009 986.93 1030 979.64 1024 0 +40.14(+4.08%)
Jul 24, 2009 964.71 995.22 956.22 983.59 0 +4.22(+0.43%)
Jul 23, 2009 890.26 991.26 942.37 979.37 0 +23.32(+2.44%)
Jul 22, 2009 630.40 967.86 937.30 956.05 0 +2.61(+0.27%)
Jul 21, 2009 799.91 979.45 935.76 953.44 0 -52.62(-5.23%)
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%)
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.