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 (%)
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%)
May 01, 2009 996.48 1016 974.88 982.35 0 -15.27(-1.53%)
Apr 30, 2009 1023 1039 990.56 997.62 0 -18.29(-1.80%)
Apr 29, 2009 985.12 1021 975.48 1016 0 +39.88(+4.09%)
Apr 28, 2009 970.02 997.28 957.72 976.03 0 -4.83(-0.49%)
Apr 27, 2009 1006 1019 970.89 980.87 0 -40.97(-4.01%)
Apr 24, 2009 977.22 1040 962.03 1022 0 +38.17(+3.88%)
Apr 23, 2009 979.68 1003 946.81 983.67 0 +3.44(+0.35%)
Apr 22, 2009 986.39 1021 964.87 980.23 0 -22.17(-2.21%)
Apr 21, 2009 949.42 1011 928.91 1002 0 +23.88(+2.44%)
Apr 20, 2009 1034 1044 973.78 978.52 0 -72.78(-6.92%)
Apr 17, 2009 1029 1070 1002 1051 0 +27.17(+2.65%)
Apr 16, 2009 1014 1037 978.06 1024 0 +14.56(+1.44%)
Apr 15, 2009 982.48 1018 959.32 1010 0 +20.38(+2.06%)
Apr 14, 2009 1035 1057 981.59 989.19 0 -54.03(-5.18%)
Apr 13, 2009 997.60 1052 980.73 1043 0 +34.47(+3.42%)
Apr 10, 2009 955.44 1013 942.30 1009 0 +0.00(+0.00%)
Apr 09, 2009 955.44 1013 942.30 1009 0 +82.54(+8.91%)
Apr 08, 2009 941.78 955.00 908.07 926.21 0 -21.36(-2.25%)
Apr 07, 2009 959.03 978.91 940.29 947.57 0 -26.51(-2.72%)
Apr 06, 2009 981.79 993.27 951.50 974.08 0 -20.25(-2.04%)
Apr 03, 2009 979.08 1004 958.90 994.33 0 +13.42(+1.37%)
Apr 02, 2009 970.87 993.61 955.69 980.91 0 +30.60(+3.22%)
Apr 01, 2009 923.59 968.95 908.12 950.31 0 +7.72(+0.82%)
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%)
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.