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 (%)
Dec 31, 2010 1143 1341 1319 1324 0 -8.09(-0.61%)
Dec 30, 2010 1202 1342 1323 1332 0 +102.38(+8.32%)
Dec 29, 2010 1158 1242 1223 1230 0 -6.72(-0.54%)
Dec 28, 2010 1121 1241 1222 1237 0 +7.27(+0.59%)
Dec 27, 2010 1123 1235 1211 1229 0 +7.93(+0.65%)
Dec 23, 2010 1195 1234 1214 1221 0 -8.46(-0.69%)
Dec 22, 2010 1089 1244 1207 1230 0 +20.57(+1.70%)
Dec 21, 2010 1087 1216 1187 1209 0 +19.53(+1.64%)
Dec 20, 2010 1082 1205 1181 1190 0 +1.06(+0.09%)
Dec 17, 2010 1088 1207 1181 1189 0 +0.37(+0.03%)
Dec 16, 2010 1069 1200 1174 1188 0 +7.05(+0.60%)
Dec 15, 2010 1141 1206 1173 1181 0 -5.93(-0.50%)
Dec 14, 2010 1152 1206 1180 1187 0 -15.00(-1.25%)
Dec 10, 2010 1078 1207 1178 1202 0 +15.74(+1.33%)
Dec 09, 2010 1135 1196 1169 1186 0 +12.20(+1.04%)
Dec 08, 2010 1042 1184 1152 1174 0 +18.43(+1.59%)
Dec 07, 2010 1127 1177 1149 1156 0 -1.36(-0.12%)
Dec 06, 2010 1108 1164 1138 1157 0 -79.70(-6.44%)
Dec 03, 2010 1219 1241 1211 1237 0 +5.11(+0.41%)
Dec 02, 2010 1207 1238 1202 1232 0 +115.37(+10.33%)
Dec 01, 2010 1101 1120 1096 1116 0 +21.55(+1.97%)
Nov 30, 2010 1095 1113 1081 1095 0 -13.80(-1.24%)
Nov 29, 2010 1099 1120 1092 1109 0 -1.15(-0.10%)
Nov 26, 2010 1107 1122 1105 1110 0 -10.75(-0.96%)
Nov 24, 2010 1108 1121 1121 1121 0 +14.19(+1.28%)
Nov 23, 2010 1101 1121 1098 1106 0 -8.86(-0.79%)
Nov 22, 2010 1124 1133 1103 1115 0 -15.32(-1.36%)
Nov 19, 2010 1131 1145 1119 1131 0 -5.88(-0.52%)
Nov 18, 2010 1137 1156 1129 1136 0 +4.24(+0.37%)
Nov 17, 2010 1138 1151 1124 1132 0 -13.51(-1.18%)
Nov 16, 2010 1153 1164 1134 1146 0 -91.07(-7.36%)
Nov 15, 2010 1225 1250 1223 1237 0 +7.05(+0.57%)
Nov 12, 2010 1240 1250 1225 1230 0 -21.50(-1.72%)
Nov 11, 2010 1239 1259 1237 1251 0 -2.39(-0.19%)
Nov 10, 2010 969.14 1258 1231 1254 0 +17.84(+1.44%)
Nov 09, 2010 1010 1260 1229 1236 0 -10.38(-0.83%)
Nov 08, 2010 1112 1257 1233 1246 0 -5.51(-0.44%)
Nov 05, 2010 1055 1270 1228 1252 0 +16.61(+1.34%)
Nov 04, 2010 1082 1242 1213 1235 0 +24.34(+2.01%)
Nov 03, 2010 1061 1214 1188 1211 0 +17.25(+1.45%)
Nov 02, 2010 1051 1205 1182 1194 0 +7.99(+0.67%)
Nov 01, 2010 1062 1206 1171 1186 0 -9.34(-0.78%)
Oct 29, 2010 1062 1204 1186 1195 0 -2.92(-0.24%)
Oct 28, 2010 1153 1220 1191 1198 0 -6.42(-0.53%)
Oct 27, 2010 1065 1215 1192 1204 0 +5.70(+0.48%)
Oct 25, 2010 1158 1223 1191 1198 0 -17.18(-1.41%)
Oct 22, 2010 1081 1228 1200 1216 0 +7.48(+0.62%)
Oct 21, 2010 1165 1232 1197 1208 0 -9.90(-0.81%)
Oct 20, 2010 1078 1227 1203 1218 0 +0.04(+0.00%)
Oct 19, 2010 1068 1244 1204 1218 0 -5.76(-0.47%)
Oct 18, 2010 1074 1228 1198 1224 0 +20.92(+1.74%)
Oct 15, 2010 1179 1234 1196 1203 0 -16.01(-1.31%)
Oct 14, 2010 1094 1238 1204 1219 0 -17.74(-1.43%)
Oct 13, 2010 1107 1253 1219 1237 0 +7.62(+0.62%)
Oct 12, 2010 965.66 1234 1211 1229 0 +16.60(+1.37%)
Oct 11, 2010 952.06 1221 1207 1212 0 -4.53(-0.37%)
Oct 08, 2010 948.19 1223 1204 1217 0 +6.25(+0.52%)
Oct 07, 2010 1074 1227 1202 1211 0 -2.60(-0.21%)
Oct 06, 2010 1065 1224 1203 1213 0 +2.06(+0.17%)
Oct 05, 2010 1048 1221 1184 1211 0 +21.73(+1.83%)
Oct 04, 2010 1046 1204 1179 1190 0 -7.30(-0.61%)
Oct 01, 2010 1071 1215 1187 1197 0 -4.68(-0.39%)
Sep 30, 2010 928.85 1218 1192 1201 0 -6.58(-0.54%)
Sep 29, 2010 897.15 1216 1192 1208 0 +2.22(+0.18%)
Sep 28, 2010 907.67 1210 1184 1206 0 +5.87(+0.49%)
Sep 27, 2010 1041 1217 1195 1200 0 -10.50(-0.87%)
Sep 24, 2010 902.74 1214 1186 1210 0 +30.26(+2.56%)
Sep 23, 2010 977.43 1210 1176 1180 0 -12.08(-1.01%)
Sep 22, 2010 1040 1217 1186 1192 0 -21.71(-1.79%)
Sep 21, 2010 1016 1241 1208 1214 0 -19.53(-1.58%)
Sep 20, 2010 1060 1237 1202 1234 0 +23.09(+1.91%)
Sep 17, 2010 1063 1225 1193 1210 0 -0.20(-0.02%)
Sep 15, 2010 1048 1219 1194 1211 0 +2.60(+0.22%)
Sep 14, 2010 1055 1225 1200 1208 0 -16.11(-1.32%)
Sep 13, 2010 1057 1229 1200 1224 0 +34.36(+2.89%)
Sep 10, 2010 1035 1213 1182 1190 0 -10.21(-0.85%)
Sep 09, 2010 908.25 1213 1187 1200 0 +12.02(+1.01%)
Sep 08, 2010 895.62 1200 1180 1188 0 +8.44(+0.72%)
Sep 07, 2010 904.17 1204 1175 1180 0 -26.90(-2.23%)
Sep 03, 2010 1206 1206 1206 0 +18.11(+1.52%)
Sep 02, 2010 1016 1193 1169 1188 0 +9.37(+0.79%)
Sep 01, 2010 859.83 1182 1149 1179 0 +34.56(+3.02%)
Aug 31, 2010 845.95 1156 1130 1144 0 +6.17(+0.54%)
Aug 30, 2010 998.36 1166 1135 1138 0 -26.89(-2.31%)
Aug 27, 2010 860.89 1169 1138 1165 0 +18.33(+1.60%)
Aug 26, 2010 994.75 1167 1139 1147 0 -8.27(-0.72%)
Aug 25, 2010 992.82 1162 1136 1155 0 -1.46(-0.13%)
Aug 24, 2010 1007 1169 1143 1157 0 -16.44(-1.40%)
Aug 23, 2010 896.72 1202 1170 1173 0 -16.49(-1.39%)
Aug 20, 2010 979.82 1200 1172 1189 0 -7.47(-0.62%)
Aug 19, 2010 1006 1222 1188 1197 0 -23.68(-1.94%)
Aug 18, 2010 1009 1233 1211 1221 0 -5.13(-0.42%)
Aug 17, 2010 1068 1235 1211 1226 0 +9.56(+0.79%)
Aug 16, 2010 998.11 1225 1199 1216 0 +0.79(+0.06%)
Aug 13, 2010 1157 1234 1208 1215 0 -8.09(-0.66%)
Aug 12, 2010 912.94 1237 1211 1223 0 -5.81(-0.47%)
Aug 11, 2010 1192 1260 1225 1229 0 -42.09(-3.31%)
Aug 10, 2010 957.93 1287 1259 1271 0 -21.12(-1.63%)
Aug 09, 2010 1112 1297 1271 1292 0 +18.23(+1.43%)
Aug 06, 2010 1189 1285 1252 1274 0 -10.00(-0.78%)
Aug 05, 2010 1084 1297 1275 1284 0 -11.42(-0.88%)
Aug 04, 2010 1135 1307 1286 1296 0 +5.01(+0.39%)
Aug 03, 2010 989.01 1310 1284 1291 0 -9.24(-0.71%)
Aug 02, 2010 1011 1307 1280 1300 0 +22.43(+1.76%)
Jul 30, 2010 1254 1289 1260 1277 0 -3.45(-0.27%)
Jul 29, 2010 983.62 1301 1267 1281 0 +2.36(+0.18%)
Jul 28, 2010 988.52 1311 1272 1279 0 -21.53(-1.66%)
Jul 27, 2010 1144 1323 1288 1300 0 +3.59(+0.28%)
Jul 26, 2010 1124 1305 1266 1297 0 +18.33(+1.43%)
Jul 23, 2010 1039 1282 1237 1278 0 +27.32(+2.18%)
Jul 22, 2010 1051 1257 1219 1251 0 +42.83(+3.55%)
Jul 21, 2010 1089 1249 1204 1208 0 -23.56(-1.91%)
Jul 20, 2010 1043 1240 1205 1232 0 -7.72(-0.62%)
Jul 19, 2010 1093 1256 1222 1239 0 -2.53(-0.20%)
Jul 16, 2010 953.29 1276 1235 1242 0 -40.04(-3.12%)
Jul 15, 2010 1267 1297 1260 1282 0 -10.26(-0.79%)
Jul 14, 2010 1275 1307 1278 1292 0 -16.72(-1.28%)
Jul 13, 2010 1258 1315 1279 1309 0 +34.51(+2.71%)
Jul 12, 2010 1057 1290 1264 1274 0 -10.31(-0.80%)
Jul 09, 2010 1187 1292 1258 1285 0 +16.23(+1.28%)
Jul 08, 2010 953.02 1278 1250 1268 0 +8.79(+0.70%)
Jul 07, 2010 1041 1263 1219 1260 0 +38.83(+3.18%)
Jul 06, 2010 1052 1245 1210 1221 0 +5.38(+0.44%)
Jul 02, 2010 1054 1244 1206 1215 0 -13.84(-1.13%)
Jul 01, 2010 1065 1252 1199 1229 0 -5.00(-0.41%)
Jun 30, 2010 1172 1265 1229 1234 0 -12.07(-0.97%)
Jun 29, 2010 1193 1291 1240 1246 0 -46.90(-3.63%)
Jun 25, 2010 1097 1302 1264 1293 0 +22.81(+1.80%)
Jun 24, 2010 960.17 1292 1261 1270 0 -12.87(-1.00%)
Jun 23, 2010 1105 1303 1273 1283 0 -10.01(-0.77%)
Jun 22, 2010 1117 1323 1288 1293 0 -13.46(-1.03%)
Jun 21, 2010 1234 1334 1296 1307 0 -5.13(-0.39%)
Jun 18, 2010 1006 1319 1293 1312 0 +7.34(+0.56%)
Jun 17, 2010 1145 1318 1291 1305 0 -3.64(-0.28%)
Jun 16, 2010 991.64 1322 1292 1308 0 -3.06(-0.23%)
Jun 15, 2010 1120 1315 1286 1311 0 +20.69(+1.60%)
Jun 14, 2010 1124 1326 1280 1291 0 +3.04(+0.24%)
Jun 11, 2010 1272 1294 1260 1288 0 +4.85(+0.38%)
Jun 10, 2010 1134 1291 1258 1283 0 +25.31(+2.01%)
Jun 09, 2010 1136 1286 1242 1257 0 -9.07(-0.72%)
Jun 08, 2010 1252 1277 1229 1266 0 +8.07(+0.64%)
Jun 07, 2010 964.87 1288 1252 1258 0 -12.49(-0.98%)
Jun 04, 2010 1108 1311 1266 1271 0 -56.66(-4.27%)
Jun 03, 2010 1151 1342 1311 1328 0 -1.30(-0.10%)
Jun 02, 2010 1117 1332 1293 1329 0 +29.48(+2.27%)
Jun 01, 2010 1141 1332 1292 1299 0 -26.20(-1.98%)
May 28, 2010 1326 1326 1326 0 -17.70(-1.32%)
May 27, 2010 1150 1349 1312 1343 0 +34.97(+2.67%)
May 26, 2010 994.77 1333 1296 1308 0 +14.94(+1.16%)
May 25, 2010 1107 1299 1252 1293 0 -3.84(-0.30%)
May 24, 2010 991.22 1329 1292 1297 0 -20.76(-1.58%)
May 21, 2010 1283 1332 1274 1318 0 +20.80(+1.60%)
May 20, 2010 1255 1342 1293 1297 0 -55.50(-4.10%)
May 19, 2010 1294 1392 1343 1353 0 -20.47(-1.49%)
May 18, 2010 1239 1427 1363 1373 0 -35.46(-2.52%)
May 17, 2010 1266 1431 1378 1409 0 +0.01(+0.00%)
May 14, 2010 1397 1432 1388 1409 0 -27.67(-1.93%)
May 13, 2010 1418 1457 1428 1436 0 -10.56(-0.73%)
May 12, 2010 1389 1451 1414 1447 0 +25.52(+1.80%)
May 11, 2010 1426 1442 1392 1421 0 +14.11(+1.00%)
May 10, 2010 1352 1427 1376 1407 0 +61.20(+4.55%)
May 07, 2010 1361 1391 1330 1346 0 -26.92(-1.96%)
May 06, 2010 1399 1435 1325 1373 0 -47.18(-3.32%)
May 05, 2010 1417 1439 1389 1420 0 +7.04(+0.50%)
May 04, 2010 1423 1447 1400 1413 0 -36.77(-2.54%)
May 03, 2010 1438 1466 1431 1450 0 +3.65(+0.25%)
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%)
Feb 01, 2010 1035 1223 1190 1206 0 +1.24(+0.10%)
Jan 29, 2010 1210 1239 1197 1204 0 -10.19(-0.84%)
Jan 28, 2010 1230 1240 1198 1215 0 -10.83(-0.88%)
Jan 27, 2010 1197 1236 1198 1225 0 +12.63(+1.04%)
Jan 26, 2010 1054 1247 1204 1213 0 -1.24(-0.10%)
Jan 25, 2010 1073 1234 1187 1214 0 -13.95(-1.14%)
Jan 22, 2010 1079 1264 1215 1228 0 -18.70(-1.50%)
Jan 21, 2010 1226 1268 1213 1247 0 +24.10(+1.97%)
Jan 20, 2010 1042 1234 1192 1223 0 +7.48(+0.62%)
Jan 19, 2010 1051 1223 1191 1215 0 +16.29(+1.36%)
Jan 15, 2010 1199 1199 1199 0 -15.01(-1.24%)
Jan 14, 2010 1049 1221 1190 1214 0 +19.09(+1.60%)
Jan 13, 2010 1191 1204 1171 1195 0 +7.65(+0.64%)
Jan 12, 2010 1023 1205 1175 1187 0 -7.12(-0.60%)
Jan 11, 2010 1043 1215 1183 1194 0 -9.06(-0.75%)
Jan 08, 2010 1024 1210 1175 1203 0 +8.69(+0.73%)
Jan 07, 2010 943.18 1204 1152 1195 0 +35.57(+3.07%)
Jan 06, 2010 1148 1168 1139 1159 0 +12.72(+1.11%)
Jan 05, 2010 1150 1160 1134 1146 0 -9.54(-0.83%)
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.