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 (%)
Feb 28, 2017 2836 2847 2804 2818 0 -26.91(-0.95%)
Feb 27, 2017 2820 2851 2810 2845 0 +27.41(+0.97%)
Feb 24, 2017 2802 2825 2788 2818 0 -17.94(-0.63%)
Feb 23, 2017 2831 2843 2797 2836 0 +8.69(+0.31%)
Feb 22, 2017 2818 2850 2798 2827 0 -5.89(-0.21%)
Feb 21, 2017 2826 2848 2808 2833 0 +20.20(+0.72%)
Feb 17, 2017 2813 2813 2813 2813 0 -6.71(-0.24%)
Feb 16, 2017 2821 2834 2794 2819 0 -9.23(-0.33%)
Feb 15, 2017 2833 2846 2810 2829 0 +7.23(+0.26%)
Feb 14, 2017 2774 2829 2762 2821 0 +43.61(+1.57%)
Feb 13, 2017 2762 2801 2752 2778 0 +37.62(+1.37%)
Feb 10, 2017 2748 2761 2719 2740 0 +5.21(+0.19%)
Feb 09, 2017 2708 2744 2694 2735 0 +42.45(+1.58%)
Feb 08, 2017 2707 2715 2662 2692 0 -28.88(-1.06%)
Feb 07, 2017 2743 2759 2709 2721 0 -14.16(-0.52%)
Feb 06, 2017 2734 2764 2715 2735 0 -11.85(-0.43%)
Feb 03, 2017 2702 2754 2688 2747 0 +80.30(+3.01%)
Feb 02, 2017 2679 2699 2645 2667 0 -30.67(-1.14%)
Feb 01, 2017 2721 2759 2681 2698 0 +6.87(+0.26%)
Jan 31, 2017 2694 2724 2666 2691 0 -11.34(-0.42%)
Jan 30, 2017 2720 2727 2666 2702 0 -37.46(-1.37%)
Jan 27, 2017 2758 2775 2715 2740 0 -35.95(-1.30%)
Jan 26, 2017 2747 2790 2718 2776 0 +28.74(+1.05%)
Jan 25, 2017 2735 2763 2718 2747 0 +38.17(+1.41%)
Jan 24, 2017 2665 2721 2645 2709 0 +60.92(+2.30%)
Jan 23, 2017 2654 2678 2624 2648 0 -16.48(-0.62%)
Jan 20, 2017 2652 2682 2643 2664 0 +18.08(+0.68%)
Jan 19, 2017 2665 2678 2623 2646 0 -8.84(-0.33%)
Jan 18, 2017 2652 2662 2613 2655 0 +23.69(+0.90%)
Jan 17, 2017 2702 2706 2624 2631 0 -100.70(-3.69%)
Jan 13, 2017 2732 2732 2732 2732 0 +40.51(+1.51%)
Jan 12, 2017 2724 2735 2660 2692 0 -47.70(-1.74%)
Jan 11, 2017 2721 2743 2696 2739 0 +19.99(+0.74%)
Jan 10, 2017 2695 2732 2679 2719 0 +35.68(+1.33%)
Jan 09, 2017 2704 2709 2666 2684 0 -35.76(-1.32%)
Jan 06, 2017 2724 2745 2706 2719 0 +10.16(+0.38%)
Jan 05, 2017 2750 2762 2686 2709 0 -45.72(-1.66%)
Jan 04, 2017 2714 2764 2706 2755 0 +44.95(+1.66%)
Jan 03, 2017 2736 2764 2679 2710 0 +12.39(+0.46%)
Dec 30, 2016 2698 2698 2698 2698 0 +5.49(+0.20%)
Dec 29, 2016 2704 2727 2674 2692 0 -16.25(-0.60%)
Dec 28, 2016 2730 2738 2691 2708 0 -16.74(-0.61%)
Dec 27, 2016 2717 2736 2698 2725 0 +12.49(+0.46%)
Dec 23, 2016 2713 2713 2713 2713 0 +3.32(+0.12%)
Dec 22, 2016 2709 2722 2690 2709 0 +4.14(+0.15%)
Dec 21, 2016 2710 2721 2688 2705 0 -9.32(-0.34%)
Dec 20, 2016 2692 2721 2662 2714 0 +43.30(+1.62%)
Dec 19, 2016 2652 2678 2626 2671 0 +19.03(+0.72%)
Dec 16, 2016 2685 2707 2641 2652 0 -33.92(-1.26%)
Dec 15, 2016 2659 2708 2636 2686 0 +45.68(+1.73%)
Dec 14, 2016 2633 2685 2608 2640 0 -12.63(-0.48%)
Dec 13, 2016 2648 2677 2613 2653 0 +10.45(+0.40%)
Dec 12, 2016 2690 2708 2627 2642 0 -58.87(-2.18%)
Dec 09, 2016 2692 2709 2657 2701 0 +11.14(+0.41%)
Dec 08, 2016 2663 2711 2648 2690 0 +40.78(+1.54%)
Dec 07, 2016 2632 2664 2608 2649 0 +23.06(+0.88%)
Dec 06, 2016 2601 2633 2578 2626 0 +39.11(+1.51%)
Dec 05, 2016 2573 2602 2554 2587 0 +32.18(+1.26%)
Dec 02, 2016 2564 2573 2528 2555 0 -12.78(-0.50%)
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.