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, 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%)
Nov 03, 2008 1659 1695 1610 1673 0 +24.20(+1.47%)
Oct 31, 2008 1593 1662 1573 1649 0 +57.78(+3.63%)
Oct 30, 2008 1603 1629 1538 1591 0 +31.85(+2.04%)
Oct 29, 2008 1555 1616 1517 1559 0 -1.57(-0.10%)
Oct 28, 2008 1490 1576 1427 1561 0 +99.44(+6.80%)
Oct 27, 2008 1478 1557 1417 1461 0 -2.91(-0.20%)
Oct 24, 2008 1405 1521 1388 1464 0 -13.72(-0.93%)
Oct 23, 2008 1542 1570 1426 1478 0 -55.89(-3.64%)
Oct 22, 2008 1568 1604 1513 1534 0 -52.04(-3.28%)
Oct 21, 2008 1601 1643 1562 1586 0 -42.28(-2.60%)
Oct 20, 2008 1619 1663 1568 1628 0 +16.26(+1.01%)
Oct 17, 2008 1596 1689 1558 1612 0 -48.40(-2.92%)
Oct 16, 2008 1593 1685 1506 1660 0 +78.94(+4.99%)
Oct 15, 2008 1614 1691 1561 1581 0 -71.36(-4.32%)
Oct 14, 2008 1640 1727 1575 1653 0 +61.60(+3.87%)
Oct 13, 2008 1592 1641 1483 1591 0 +54.18(+3.53%)
Oct 10, 2008 1388 1590 1342 1537 0 +117.80(+8.30%)
Oct 09, 2008 1559 1591 1388 1419 0 -134.57(-8.66%)
Oct 08, 2008 1552 1657 1514 1554 0 -29.77(-1.88%)
Oct 07, 2008 1718 1747 1568 1583 0 -132.71(-7.73%)
Oct 06, 2008 1724 1800 1606 1716 0 -57.90(-3.26%)
Oct 03, 2008 1813 1883 1743 1774 0 -12.58(-0.70%)
Oct 02, 2008 1818 1860 1760 1787 0 -25.78(-1.42%)
Oct 01, 2008 1741 1834 1699 1812 0 +75.48(+4.35%)
Sep 30, 2008 1719 1792 1672 1737 0 +60.87(+3.63%)
Sep 29, 2008 1781 1850 1623 1676 0 -135.50(-7.48%)
Sep 26, 2008 1766 1839 1716 1812 0 +15.16(+0.84%)
Sep 25, 2008 1820 1869 1772 1796 0 -1.65(-0.09%)
Sep 24, 2008 1799 1854 1749 1798 0 +6.61(+0.37%)
Sep 23, 2008 1843 1890 1758 1791 0 -35.63(-1.95%)
Sep 22, 2008 2003 2038 1785 1827 0 -189.56(-9.40%)
Sep 19, 2008 2107 2600 1805 2017 0 +109.35(+5.73%)
Sep 18, 2008 1705 1964 1647 1907 0 +226.77(+13.49%)
Sep 17, 2008 1731 1771 1650 1681 0 -85.86(-4.86%)
Sep 16, 2008 1657 1775 1635 1766 0 +88.70(+5.29%)
Sep 15, 2008 1678 1750 1641 1678 0 -44.98(-2.61%)
Sep 12, 2008 1662 1743 1649 1723 0 +44.79(+2.67%)
Sep 11, 2008 1632 1689 1599 1678 0 +9.64(+0.58%)
Sep 10, 2008 1694 1709 1610 1668 0 -10.33(-0.62%)
Sep 09, 2008 1713 1747 1663 1679 0 -46.94(-2.72%)
Sep 08, 2008 1697 1789 1658 1726 0 +84.14(+5.13%)
Sep 05, 2008 1586 1653 1559 1641 0 +45.62(+2.86%)
Sep 04, 2008 1628 1650 1584 1596 0 -44.64(-2.72%)
Sep 03, 2008 1600 1652 1579 1640 0 +41.94(+2.62%)
Sep 02, 2008 1589 1620 1564 1598 0 +39.96(+2.56%)
Sep 01, 2008 1551 1577 1529 1558 0 +0.00(+0.00%)
Aug 29, 2008 1551 1577 1529 1558 0 +1.49(+0.10%)
Aug 28, 2008 1530 1567 1509 1557 0 +35.40(+2.33%)
Aug 27, 2008 1504 1540 1491 1522 0 +13.90(+0.92%)
Aug 26, 2008 1499 1533 1478 1508 0 +5.72(+0.38%)
Aug 25, 2008 1532 1540 1491 1502 0 -42.30(-2.74%)
Aug 22, 2008 1532 1562 1510 1544 0 +24.06(+1.58%)
Aug 21, 2008 1509 1544 1493 1520 0 -7.70(-0.50%)
Aug 20, 2008 1535 1556 1495 1528 0 -5.73(-0.37%)
Aug 19, 2008 1556 1569 1512 1534 0 -34.10(-2.18%)
Aug 18, 2008 1613 1625 1553 1568 0 -47.72(-2.95%)
Aug 15, 2008 1625 1665 1586 1615 0 +14.46(+0.90%)
Aug 14, 2008 1570 1614 1554 1601 0 +23.76(+1.51%)
Aug 13, 2008 1619 1630 1546 1577 0 -43.32(-2.67%)
Aug 12, 2008 1669 1687 1595 1621 0 -64.95(-3.85%)
Aug 11, 2008 1633 1706 1613 1686 0 +61.44(+3.78%)
Aug 08, 2008 1591 1645 1575 1624 0 +35.99(+2.27%)
Aug 07, 2008 1628 1657 1567 1588 0 -50.03(-3.05%)
Aug 06, 2008 1620 1652 1585 1638 0 +4.87(+0.30%)
Aug 05, 2008 1585 1639 1565 1633 0 +63.89(+4.07%)
Aug 04, 2008 1571 1597 1528 1569 0 -12.10(-0.77%)
Aug 01, 2008 1561 1597 1529 1581 0 +31.35(+2.02%)
Jul 31, 2008 1537 1581 1521 1550 0 -5.79(-0.37%)
Jul 30, 2008 1562 1597 1523 1556 0 -0.34(-0.02%)
Jul 29, 2008 1556 1563 1457 1556 0 +91.84(+6.27%)
Jul 28, 2008 1507 1536 1447 1464 0 -31.78(-2.12%)
Jul 25, 2008 1490 1534 1451 1496 0 +15.53(+1.05%)
Jul 24, 2008 1570 1584 1465 1481 0 -79.25(-5.08%)
Jul 23, 2008 1534 1623 1508 1560 0 +24.51(+1.60%)
Jul 22, 2008 1468 1547 1413 1535 0 +65.37(+4.45%)
Jul 21, 2008 1475 1514 1446 1470 0 +9.01(+0.62%)
Jul 18, 2008 1480 1501 1414 1461 0 -14.08(-0.95%)
Jul 17, 2008 1385 1516 1367 1475 0 +105.99(+7.74%)
Jul 16, 2008 1260 1374 1248 1369 0 +114.14(+9.10%)
Jul 15, 2008 1261 1314 1203 1255 0 -21.21(-1.66%)
Jul 14, 2008 1367 1387 1263 1276 0 -86.48(-6.35%)
Jul 11, 2008 1341 1386 1301 1363 0 -3.39(-0.25%)
Jul 10, 2008 1361 1395 1330 1366 0 +2.57(+0.19%)
Jul 09, 2008 1412 1430 1357 1363 0 -46.10(-3.27%)
Jul 08, 2008 1344 1415 1327 1410 0 +64.12(+4.77%)
Jul 07, 2008 1391 1407 1322 1345 0 -37.63(-2.72%)
Jul 04, 2008 1432 1446 1362 1383 0 +0.00(+0.00%)
Jul 03, 2008 1432 1446 1362 1383 0 -43.15(-3.03%)
Jul 02, 2008 1461 1488 1417 1426 0 -25.38(-1.75%)
Jul 01, 2008 1430 1469 1408 1452 0 +10.60(+0.74%)
Jun 30, 2008 1474 1487 1432 1441 0 -31.72(-2.15%)
Jun 27, 2008 1474 1504 1448 1473 0 -2.87(-0.19%)
Jun 26, 2008 1467 1503 1446 1476 0 -12.62(-0.85%)
Jun 25, 2008 1484 1540 1470 1488 0 +13.95(+0.95%)
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.