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 (%)
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%)
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.