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%)
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%)
Jan 04, 2010 1147 1163 1136 1156 0 +17.12(+1.50%)
Dec 31, 2009 1139 1139 1139 0 -1.98(-0.17%)
Dec 30, 2009 1120 1156 1128 1141 0 -9.41(-0.82%)
Dec 29, 2009 1121 1159 1140 1150 0 -0.31(-0.03%)
Dec 28, 2009 1119 1161 1142 1150 0 -2.37(-0.21%)
Dec 24, 2009 1015 1159 1142 1153 0 +2.94(+0.26%)
Dec 23, 2009 1117 1163 1138 1150 0 +3.48(+0.30%)
Dec 22, 2009 1104 1153 1130 1146 0 +6.01(+0.53%)
Dec 21, 2009 1086 1147 1111 1140 0 +21.01(+1.88%)
Dec 18, 2009 964.55 1123 1090 1119 0 +24.50(+2.24%)
Dec 17, 2009 959.92 1110 1089 1095 0 -8.26(-0.75%)
Dec 16, 2009 936.77 1116 1093 1103 0 +2.55(+0.23%)
Dec 15, 2009 947.92 1115 1093 1101 0 -11.20(-1.01%)
Dec 14, 2009 1104 1116 1093 1112 0 +13.11(+1.19%)
Dec 11, 2009 1074 1106 1088 1099 0 +4.23(+0.39%)
Dec 10, 2009 1080 1109 1087 1094 0 -6.42(-0.58%)
Dec 09, 2009 1078 1111 1089 1101 0 -1.73(-0.16%)
Dec 08, 2009 1072 1112 1089 1103 0 +4.83(+0.44%)
Dec 07, 2009 1079 1114 1087 1098 0 -5.31(-0.48%)
Dec 04, 2009 1076 1113 1086 1103 0 +16.96(+1.56%)
Dec 03, 2009 958.93 1121 1081 1086 0 -16.65(-1.51%)
Dec 02, 2009 929.23 1114 1088 1103 0 +7.72(+0.71%)
Dec 01, 2009 941.57 1107 1081 1095 0 +2.96(+0.27%)
Nov 30, 2009 999.38 1097 1068 1092 0 +12.69(+1.18%)
Nov 27, 2009 739.34 1096 1065 1079 0 -13.93(-1.27%)
Nov 25, 2009 1093 1093 1093 0 +0.57(+0.05%)
Nov 24, 2009 949.67 1109 1073 1093 0 -11.29(-1.02%)
Nov 23, 2009 799.51 1121 1091 1104 0 +20.72(+1.91%)
Nov 20, 2009 1043 1098 1069 1083 0 +0.97(+0.09%)
Nov 19, 2009 779.43 1099 1074 1082 0 -18.87(-1.71%)
Nov 18, 2009 1098 1111 1088 1101 0 +1.55(+0.14%)
Nov 17, 2009 934.83 1108 1082 1100 0 +1.38(+0.13%)
Nov 16, 2009 862.27 1110 1074 1098 0 +23.87(+2.22%)
Nov 13, 2009 1008 1083 1056 1074 0 +3.47(+0.32%)
Nov 12, 2009 1069 1094 1065 1071 0 -9.63(-0.89%)
Nov 11, 2009 1068 1093 1067 1081 0 +8.72(+0.81%)
Nov 10, 2009 1073 1095 1064 1072 0 -16.76(-1.54%)
Nov 09, 2009 1066 1095 1068 1089 0 +34.94(+3.32%)
Nov 06, 2009 1040 1066 1041 1054 0 -4.40(-0.42%)
Nov 05, 2009 1042 1065 1038 1058 0 +11.71(+1.12%)
Nov 04, 2009 1060 1079 1043 1046 0 -20.05(-1.88%)
Nov 03, 2009 1043 1073 1038 1066 0 +5.77(+0.54%)
Nov 02, 2009 1040 1088 1047 1061 0 -6.38(-0.60%)
Oct 30, 2009 1061 1099 1058 1067 0 -31.84(-2.90%)
Oct 29, 2009 1060 1108 1073 1099 0 +13.37(+1.23%)
Oct 28, 2009 1060 1109 1075 1085 0 -14.98(-1.36%)
Oct 27, 2009 1057 1122 1087 1100 0 -1.85(-0.17%)
Oct 26, 2009 1062 1125 1087 1102 0 -7.63(-0.69%)
Oct 23, 2009 1077 1132 1099 1110 0 -17.52(-1.55%)
Oct 22, 2009 957.53 1134 1084 1127 0 +36.71(+3.37%)
Oct 21, 2009 960.43 1121 1084 1091 0 -14.78(-1.34%)
Oct 20, 2009 986.82 1124 1095 1106 0 -17.68(-1.57%)
Oct 19, 2009 940.06 1135 1108 1123 0 +5.81(+0.52%)
Oct 16, 2009 946.94 1137 1106 1117 0 -14.69(-1.30%)
Oct 15, 2009 976.31 1142 1111 1132 0 -1.23(-0.11%)
Oct 14, 2009 967.76 1139 1109 1133 0 +23.99(+2.16%)
Oct 13, 2009 1040 1119 1089 1109 0 +1.43(+0.13%)
Oct 12, 2009 1109 1122 1100 1108 0 -5.97(-0.54%)
Oct 09, 2009 1106 1121 1096 1114 0 +3.98(+0.36%)
Oct 08, 2009 949.12 1121 1097 1110 0 +9.69(+0.88%)
Oct 07, 2009 958.23 1109 1082 1100 0 +2.89(+0.26%)
Oct 06, 2009 938.20 1119 1082 1097 0 +14.25(+1.32%)
Oct 05, 2009 926.98 1093 1065 1083 0 +12.74(+1.19%)
Oct 02, 2009 930.50 1093 1052 1070 0 -1.67(-0.16%)
Oct 01, 2009 1111 1119 1068 1072 0 -36.34(-3.28%)
Sep 30, 2009 979.41 1128 1093 1108 0 -6.22(-0.56%)
Sep 29, 2009 907.30 1133 1107 1115 0 -1.28(-0.11%)
Sep 28, 2009 934.90 1124 1095 1116 0 +15.87(+1.44%)
Sep 25, 2009 939.39 1112 1086 1100 0 -7.01(-0.63%)
Sep 24, 2009 831.26 1141 1097 1107 0 -23.10(-2.04%)
Sep 23, 2009 1078 1149 1124 1130 0 -7.84(-0.69%)
Sep 22, 2009 927.79 1146 1116 1138 0 +14.91(+1.33%)
Sep 21, 2009 959.80 1136 1112 1123 0 -12.33(-1.09%)
Sep 18, 2009 821.40 1148 1119 1135 0 +1.37(+0.12%)
Sep 17, 2009 984.15 1166 1124 1134 0 -13.03(-1.14%)
Sep 16, 2009 902.36 1165 1109 1147 0 +31.81(+2.85%)
Sep 15, 2009 766.85 1122 1079 1115 0 +19.68(+1.80%)
Sep 14, 2009 770.11 1100 1077 1095 0 +2.60(+0.24%)
Sep 11, 2009 922.88 1103 1078 1093 0 +4.63(+0.43%)
Sep 10, 2009 927.05 1095 1071 1088 0 -2.81(-0.26%)
Sep 09, 2009 910.33 1098 1068 1091 0 +11.58(+1.07%)
Sep 08, 2009 920.88 1097 1066 1079 0 -4.20(-0.39%)
Sep 04, 2009 1084 1084 1084 0 +7.10(+0.66%)
Sep 03, 2009 994.11 1088 1061 1077 0 +8.34(+0.78%)
Sep 02, 2009 1078 1090 1060 1068 0 -10.49(-0.97%)
Sep 01, 2009 968.37 1119 1069 1079 0 -31.87(-2.87%)
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%)
Jun 01, 2009 1078 1094 1055 1075 0 +12.27(+1.15%)
May 29, 2009 1052 1070 1036 1063 0 +17.31(+1.66%)
May 28, 2009 1049 1061 1024 1046 0 +1.55(+0.15%)
May 27, 2009 1084 1093 1038 1044 0 -33.21(-3.08%)
May 26, 2009 1040 1090 1031 1077 0 +41.45(+4.00%)
May 25, 2009 1048 1061 1024 1036 0 +0.00(+0.00%)
May 22, 2009 1048 1061 1024 1036 0 -2.44(-0.24%)
May 21, 2009 1047 1066 1018 1038 0 -19.17(-1.81%)
May 20, 2009 1082 1110 1035 1057 0 -12.32(-1.15%)
May 19, 2009 1108 1117 1064 1070 0 -35.11(-3.18%)
May 18, 2009 1070 1113 1059 1105 0 +50.74(+4.81%)
May 15, 2009 1078 1087 1044 1054 0 -24.73(-2.29%)
May 14, 2009 1066 1092 1048 1079 0 +13.32(+1.25%)
May 13, 2009 1101 1110 1059 1065 0 -53.80(-4.81%)
May 12, 2009 1161 1177 1096 1119 0 -30.39(-2.64%)
May 11, 2009 1164 1191 1135 1150 0 -31.28(-2.65%)
May 08, 2009 1119 1189 1104 1181 0 +79.17(+7.19%)
May 07, 2009 1134 1156 1084 1102 0 -10.99(-0.99%)
May 06, 2009 1063 1125 1049 1113 0 +61.97(+5.90%)
May 05, 2009 1051 1069 1024 1051 0 -5.02(-0.48%)
May 04, 2009 1007 1061 990.05 1056 0 +73.45(+7.48%)
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.