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 (%)
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%)
Feb 02, 2009 1054 1081 1033 1062 0 -5.24(-0.49%)
Jan 30, 2009 1102 1125 1056 1068 0 -28.67(-2.62%)
Jan 29, 2009 1137 1146 1088 1096 0 -56.99(-4.94%)
Jan 28, 2009 1111 1166 1100 1153 0 +73.90(+6.85%)
Jan 27, 2009 1062 1103 1044 1079 0 +26.90(+2.56%)
Jan 26, 2009 1068 1102 1031 1053 0 -10.06(-0.95%)
Jan 23, 2009 1036 1079 1011 1063 0 +0.15(+0.01%)
Jan 22, 2009 1098 1112 1046 1062 0 -48.24(-4.34%)
Jan 21, 2009 1057 1119 1040 1111 0 +67.53(+6.47%)
Jan 20, 2009 1124 1135 1038 1043 0 -99.02(-8.67%)
Jan 19, 2009 1171 1186 1114 1142 0 -0.19(-0.02%)
Jan 16, 2009 1171 1187 1114 1142 0 -15.74(-1.36%)
Jan 15, 2009 1181 1200 1122 1158 0 -29.61(-2.49%)
Jan 14, 2009 1214 1231 1177 1188 0 -47.38(-3.84%)
Jan 13, 2009 1207 1245 1195 1235 0 +24.18(+2.00%)
Jan 12, 2009 1239 1254 1201 1211 0 -33.26(-2.67%)
Jan 09, 2009 1282 1296 1238 1244 0 -38.58(-3.01%)
Jan 08, 2009 1282 1310 1261 1283 0 -2.99(-0.23%)
Jan 07, 2009 1325 1332 1273 1286 0 -52.59(-3.93%)
Jan 06, 2009 1348 1367 1316 1338 0 -1.88(-0.14%)
Jan 05, 2009 1380 1393 1322 1340 0 -54.41(-3.90%)
Jan 02, 2009 1407 1426 1362 1395 0 -8.08(-0.58%)
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.