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, 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%)
Apr 01, 2009 923.59 968.95 908.12 950.31 0 +7.72(+0.82%)
Mar 31, 2009 931.41 960.95 917.85 942.59 0 +19.55(+2.12%)
Mar 30, 2009 943.34 959.92 910.76 923.03 0 -37.73(-3.93%)
Mar 27, 2009 978.58 1002 953.71 960.77 0 -38.52(-3.85%)
Mar 26, 2009 990.76 1008 967.54 999.29 0 +16.78(+1.71%)
Mar 25, 2009 970.35 1006 934.29 982.51 0 +18.49(+1.92%)
Mar 24, 2009 1001 1019 954.74 964.02 0 -50.14(-4.94%)
Mar 23, 2009 977.01 1029 943.74 1014 0 +90.94(+9.85%)
Mar 20, 2009 946.98 957.89 913.54 923.22 0 -19.11(-2.03%)
Mar 19, 2009 990.11 1003 930.31 942.33 0 -47.26(-4.78%)
Mar 18, 2009 939.05 998.39 921.24 989.59 0 +46.86(+4.97%)
Mar 17, 2009 912.91 947.12 899.67 942.73 0 +32.89(+3.61%)
Mar 16, 2009 918.81 956.54 897.27 909.85 0 -0.73(-0.08%)
Mar 13, 2009 912.39 934.08 882.54 910.57 0 +2.88(+0.32%)
Mar 12, 2009 840.33 912.46 826.18 907.69 0 +62.16(+7.35%)
Mar 11, 2009 838.90 876.84 818.29 845.53 0 +0.77(+0.09%)
Mar 10, 2009 800.72 860.37 789.74 844.75 0 +56.02(+7.10%)
Mar 09, 2009 787.55 814.05 776.19 788.73 0 -6.12(-0.77%)
Mar 06, 2009 789.63 823.80 758.49 794.85 0 +8.46(+1.08%)
Mar 05, 2009 830.65 839.89 780.37 786.39 0 -60.31(-7.12%)
Mar 04, 2009 862.05 879.07 825.35 846.70 0 -4.81(-0.56%)
Mar 03, 2009 901.62 916.31 840.93 851.51 0 -42.89(-4.80%)
Mar 02, 2009 919.36 930.14 885.51 894.40 0 -37.14(-3.99%)
Feb 27, 2009 946.57 970.42 922.10 931.54 0 -29.46(-3.07%)
Feb 26, 2009 955.70 1002 941.81 961.00 0 +17.58(+1.86%)
Feb 25, 2009 945.80 970.97 902.17 943.42 0 -6.89(-0.73%)
Feb 24, 2009 910.14 957.91 894.01 950.31 0 +43.35(+4.78%)
Feb 23, 2009 932.47 948.36 900.90 906.96 0 -21.19(-2.28%)
Feb 20, 2009 924.13 949.14 892.56 928.15 0 -9.43(-1.01%)
Feb 19, 2009 975.57 985.96 932.53 937.58 0 -37.02(-3.80%)
Feb 18, 2009 997.87 1009 957.85 974.59 0 -11.95(-1.21%)
Feb 17, 2009 1016 1025 980.38 986.55 0 -48.72(-4.71%)
Feb 16, 2009 1034 1067 997.53 1035 0 +0.00(+0.00%)
Feb 13, 2009 1034 1067 997.53 1035 0 -0.60(-0.06%)
Feb 12, 2009 1011 1051 996.20 1036 0 -12.20(-1.16%)
Feb 11, 2009 1039 1070 1021 1048 0 +13.62(+1.32%)
Feb 10, 2009 1097 1114 1025 1034 0 -70.88(-6.41%)
Feb 09, 2009 1105 1128 1082 1105 0 +7.38(+0.67%)
Feb 06, 2009 1050 1110 1044 1098 0 +49.01(+4.67%)
Feb 05, 2009 1029 1073 1007 1049 0 +13.56(+1.31%)
Feb 04, 2009 1042 1072 1021 1035 0 -5.31(-0.51%)
Feb 03, 2009 1063 1077 1017 1041 0 -21.72(-2.04%)
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.