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 (%)
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%)
Jan 01, 2009 1355 1407 1341 1403 0 +0.00(+0.00%)
Dec 31, 2008 1355 1407 1341 1403 0 +42.60(+3.13%)
Dec 30, 2008 1330 1371 1308 1360 0 +33.24(+2.51%)
Dec 29, 2008 1343 1359 1299 1327 0 -10.39(-0.78%)
Dec 26, 2008 1327 1353 1310 1337 0 +11.24(+0.85%)
Dec 25, 2008 1320 1342 1296 1326 0 +0.00(+0.00%)
Dec 24, 2008 1320 1342 1296 1326 0 +9.74(+0.74%)
Dec 23, 2008 1328 1348 1294 1316 0 -8.27(-0.62%)
Dec 22, 2008 1360 1372 1298 1325 0 -23.30(-1.73%)
Dec 19, 2008 1372 1391 1323 1348 0 -2.67(-0.20%)
Dec 18, 2008 1351 1392 1328 1350 0 -13.23(-0.97%)
Dec 17, 2008 1360 1391 1329 1364 0 -13.82(-1.00%)
Dec 16, 2008 1311 1384 1299 1378 0 +76.93(+5.91%)
Dec 15, 2008 1334 1345 1271 1301 0 -34.16(-2.56%)
Dec 12, 2008 1295 1357 1271 1335 0 +15.16(+1.15%)
Dec 11, 2008 1367 1392 1309 1320 0 -66.19(-4.78%)
Dec 10, 2008 1375 1410 1337 1386 0 +25.17(+1.85%)
Dec 09, 2008 1398 1426 1346 1361 0 -50.56(-3.58%)
Dec 08, 2008 1419 1447 1360 1411 0 +0.13(+0.01%)
Dec 05, 2008 1334 1421 1304 1411 0 +57.40(+4.24%)
Dec 04, 2008 1333 1414 1310 1354 0 +0.06(+0.00%)
Dec 03, 2008 1300 1370 1272 1354 0 +29.34(+2.22%)
Dec 02, 2008 1279 1338 1243 1324 0 +70.28(+5.60%)
Dec 01, 2008 1401 1416 1245 1254 0 -174.15(-12.19%)
Nov 28, 2008 1410 1434 1386 1428 0 +15.48(+1.10%)
Nov 27, 2008 1368 1424 1349 1413 0 +0.00(+0.00%)
Nov 26, 2008 1368 1424 1349 1413 0 +21.20(+1.52%)
Nov 25, 2008 1381 1422 1311 1391 0 +21.65(+1.58%)
Nov 24, 2008 1275 1390 1252 1370 0 +112.34(+8.93%)
Nov 21, 2008 1247 1295 1131 1257 0 +17.75(+1.43%)
Nov 20, 2008 1305 1345 1226 1240 0 -73.23(-5.58%)
Nov 19, 2008 1389 1408 1310 1313 0 -83.72(-5.99%)
Nov 18, 2008 1415 1450 1349 1397 0 -11.98(-0.85%)
Nov 17, 2008 1424 1461 1390 1409 0 -25.93(-1.81%)
Nov 14, 2008 1482 1528 1420 1435 0 -63.96(-4.27%)
Nov 13, 2008 1428 1510 1360 1499 0 +80.12(+5.65%)
Nov 12, 2008 1489 1524 1406 1418 0 -90.46(-6.00%)
Nov 11, 2008 1514 1561 1490 1509 0 -25.36(-1.65%)
Nov 10, 2008 1586 1604 1519 1534 0 -34.61(-2.21%)
Nov 07, 2008 1559 1587 1518 1569 0 +21.85(+1.41%)
Nov 06, 2008 1589 1631 1525 1547 0 -53.74(-3.36%)
Nov 05, 2008 1678 1700 1590 1601 0 -96.08(-5.66%)
Nov 04, 2008 1675 1727 1643 1697 0 +23.80(+1.42%)
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.