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 (%)
Nov 30, 2017 3093 3125 3049 3065 0 -12.02(-0.39%)
Nov 29, 2017 3014 3104 2996 3077 0 +84.56(+2.83%)
Nov 28, 2017 2916 3000 2908 2992 0 +84.87(+2.92%)
Nov 27, 2017 2899 2930 2891 2907 0 +5.84(+0.20%)
Nov 24, 2017 2925 2933 2895 2902 0 -11.89(-0.41%)
Nov 22, 2017 2933 2946 2906 2913 0 -17.16(-0.59%)
Nov 21, 2017 2937 2946 2909 2931 0 +3.17(+0.11%)
Nov 20, 2017 2907 2934 2894 2927 0 +24.94(+0.86%)
Nov 17, 2017 2866 2912 2854 2903 0 +21.11(+0.73%)
Nov 16, 2017 2894 2909 2863 2881 0 +2.29(+0.08%)
Nov 15, 2017 2849 2899 2832 2879 0 -0.36(-0.01%)
Nov 14, 2017 2845 2896 2842 2879 0 +14.98(+0.52%)
Nov 13, 2017 2807 2871 2795 2864 0 +38.12(+1.35%)
Nov 10, 2017 2833 2852 2819 2826 0 -0.51(-0.02%)
Nov 09, 2017 2831 2863 2798 2827 0 -21.29(-0.75%)
Nov 08, 2017 2865 2878 2823 2848 0 -21.33(-0.74%)
Nov 07, 2017 2940 2946 2857 2870 0 -69.83(-2.38%)
Nov 06, 2017 2951 2960 2925 2939 0 -14.84(-0.50%)
Nov 03, 2017 2956 2971 2931 2954 0 -8.34(-0.28%)
Nov 02, 2017 2942 2975 2921 2963 0 +18.94(+0.64%)
Nov 01, 2017 2969 2989 2928 2944 0 -14.85(-0.50%)
Oct 31, 2017 2961 2985 2940 2958 0 -0.49(-0.02%)
Oct 30, 2017 2975 2996 2939 2959 0 -25.60(-0.86%)
Oct 27, 2017 2955 3011 2936 2985 0 +68.20(+2.34%)
Oct 26, 2017 2881 2927 2867 2916 0 +41.96(+1.46%)
Oct 25, 2017 2897 2907 2851 2874 0 -15.88(-0.55%)
Oct 24, 2017 2879 2923 2866 2890 0 +10.57(+0.37%)
Oct 23, 2017 2905 2914 2867 2880 0 -22.01(-0.76%)
Oct 20, 2017 2901 2921 2878 2902 0 +37.91(+1.32%)
Oct 19, 2017 2825 2878 2806 2864 0 +29.28(+1.03%)
Oct 18, 2017 2826 2848 2810 2834 0 +16.52(+0.59%)
Oct 17, 2017 2865 2869 2812 2818 0 -42.30(-1.48%)
Oct 16, 2017 2850 2879 2842 2860 0 +8.53(+0.30%)
Oct 13, 2017 2864 2878 2836 2852 0 -19.96(-0.70%)
Oct 12, 2017 2892 2900 2863 2872 0 -14.56(-0.50%)
Oct 11, 2017 2899 2907 2874 2886 0 -17.87(-0.62%)
Oct 10, 2017 2895 2911 2881 2904 0 +18.83(+0.65%)
Oct 09, 2017 2899 2904 2873 2885 0 -9.42(-0.33%)
Oct 06, 2017 2896 2918 2873 2895 0 +7.80(+0.27%)
Oct 05, 2017 2859 2901 2843 2887 0 +40.08(+1.41%)
Oct 04, 2017 2886 2894 2842 2847 0 -37.89(-1.31%)
Oct 03, 2017 2911 2920 2863 2885 0 -20.29(-0.70%)
Oct 02, 2017 2880 2912 2857 2905 0 +18.04(+0.62%)
Sep 29, 2017 2876 2922 2866 2887 0 +9.06(+0.31%)
Sep 28, 2017 2870 2885 2838 2878 0 +14.16(+0.49%)
Sep 27, 2017 2831 2877 2812 2864 0 +65.59(+2.34%)
Sep 26, 2017 2789 2811 2777 2798 0 +14.66(+0.53%)
Sep 25, 2017 2769 2803 2759 2784 0 +7.78(+0.28%)
Sep 22, 2017 2758 2783 2744 2776 0 +8.28(+0.30%)
Sep 21, 2017 2761 2786 2747 2767 0 +7.29(+0.26%)
Sep 20, 2017 2721 2771 2692 2760 0 +41.46(+1.52%)
Sep 19, 2017 2706 2733 2697 2719 0 +14.65(+0.54%)
Sep 18, 2017 2679 2714 2671 2704 0 +27.33(+1.02%)
Sep 15, 2017 2658 2686 2644 2677 0 +18.28(+0.69%)
Sep 14, 2017 2684 2698 2651 2658 0 -26.10(-0.97%)
Sep 13, 2017 2680 2696 2661 2685 0 +0.54(+0.02%)
Sep 12, 2017 2648 2695 2639 2684 0 +47.32(+1.79%)
Sep 11, 2017 2605 2654 2592 2637 0 +60.48(+2.35%)
Sep 08, 2017 2554 2596 2547 2576 0 +23.09(+0.90%)
Sep 07, 2017 2614 2616 2539 2553 0 -64.88(-2.48%)
Sep 06, 2017 2616 2640 2599 2618 0 +12.80(+0.49%)
Sep 05, 2017 2653 2665 2594 2605 0 -70.65(-2.64%)
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.