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 (%)
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%)
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.