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 (%)
Aug 30, 2019 2552 2566 2530 2545 0 +12.12(+0.48%)
Aug 29, 2019 2509 2547 2501 2533 0 +48.87(+1.97%)
Aug 28, 2019 2442 2498 2438 2484 0 +33.26(+1.36%)
Aug 27, 2019 2502 2511 2436 2450 0 -40.57(-1.63%)
Aug 26, 2019 2491 2504 2463 2491 0 +15.65(+0.63%)
Aug 23, 2019 2546 2566 2463 2475 0 -80.33(-3.14%)
Aug 22, 2019 2564 2578 2536 2556 0 +8.39(+0.33%)
Aug 21, 2019 2546 2560 2530 2547 0 +17.11(+0.68%)
Aug 20, 2019 2548 2556 2518 2530 0 -28.25(-1.10%)
Aug 19, 2019 2561 2580 2545 2558 0 +20.71(+0.82%)
Aug 16, 2019 2495 2549 2492 2538 0 +61.64(+2.49%)
Aug 15, 2019 2508 2522 2468 2476 0 -26.79(-1.07%)
Aug 14, 2019 2533 2555 2491 2503 0 -83.80(-3.24%)
Aug 13, 2019 2562 2627 2553 2587 0 +25.52(+1.00%)
Aug 12, 2019 2577 2587 2551 2561 0 -45.27(-1.74%)
Aug 09, 2019 2617 2636 2582 2606 0 -21.84(-0.83%)
Aug 08, 2019 2598 2646 2586 2628 0 +57.39(+2.23%)
Aug 07, 2019 2566 2597 2525 2571 0 -44.82(-1.71%)
Aug 06, 2019 2613 2631 2565 2616 0 +23.58(+0.91%)
Aug 05, 2019 2626 2643 2561 2592 0 -77.31(-2.90%)
Aug 02, 2019 2696 2710 2645 2669 0 -31.01(-1.15%)
Aug 01, 2019 2810 2837 2691 2700 0 -118.61(-4.21%)
Jul 31, 2019 2822 2850 2797 2819 0 -7.25(-0.26%)
Jul 30, 2019 2780 2831 2776 2826 0 +30.35(+1.09%)
Jul 29, 2019 2826 2842 2787 2796 0 -33.65(-1.19%)
Jul 26, 2019 2777 2837 2756 2830 0 +55.95(+2.02%)
Jul 25, 2019 2782 2812 2747 2774 0 -8.56(-0.31%)
Jul 24, 2019 2721 2791 2712 2782 0 +53.57(+1.96%)
Jul 23, 2019 2709 2742 2695 2729 0 -7.23(-0.26%)
Jul 22, 2019 2745 2763 2714 2736 0 -13.75(-0.50%)
Jul 19, 2019 2731 2771 2719 2750 0 +12.49(+0.46%)
Jul 18, 2019 2703 2756 2684 2737 0 +35.31(+1.31%)
Jul 17, 2019 2717 2727 2680 2702 0 -20.87(-0.77%)
Jul 16, 2019 2724 2738 2694 2723 0 +7.22(+0.27%)
Jul 15, 2019 2771 2772 2708 2716 0 -51.58(-1.86%)
Jul 12, 2019 2748 2777 2733 2767 0 +29.94(+1.09%)
Jul 11, 2019 2714 2742 2699 2737 0 +28.72(+1.06%)
Jul 10, 2019 2740 2746 2700 2708 0 -30.20(-1.10%)
Jul 09, 2019 2708 2744 2700 2739 0 +13.27(+0.49%)
Jul 08, 2019 2760 2770 2715 2725 0 -63.18(-2.27%)
Jul 05, 2019 2765 2804 2757 2789 0 +33.30(+1.21%)
Jul 03, 2019 2743 2762 2730 2755 0 +21.48(+0.79%)
Jul 02, 2019 2776 2789 2716 2734 0 -46.41(-1.67%)
Jul 01, 2019 2800 2820 2763 2780 0 +5.92(+0.21%)
Jun 28, 2019 2759 2795 2738 2774 0 +37.16(+1.36%)
Jun 27, 2019 2702 2743 2699 2737 0 +37.36(+1.38%)
Jun 26, 2019 2697 2726 2686 2700 0 +16.89(+0.63%)
Jun 25, 2019 2681 2694 2641 2683 0 +3.41(+0.13%)
Jun 24, 2019 2698 2722 2674 2679 0 -25.72(-0.95%)
Jun 21, 2019 2691 2741 2684 2705 0 +9.45(+0.35%)
Jun 20, 2019 2704 2720 2647 2696 0 +6.15(+0.23%)
Jun 19, 2019 2737 2761 2686 2690 0 -36.85(-1.35%)
Jun 18, 2019 2682 2746 2671 2726 0 +47.12(+1.76%)
Jun 17, 2019 2707 2725 2669 2679 0 -35.38(-1.30%)
Jun 14, 2019 2706 2723 2674 2715 0 +11.53(+0.43%)
Jun 13, 2019 2690 2719 2680 2703 0 +18.85(+0.70%)
Jun 12, 2019 2701 2711 2672 2684 0 -17.59(-0.65%)
Jun 11, 2019 2713 2732 2692 2702 0 +5.97(+0.22%)
Jun 10, 2019 2699 2734 2685 2696 0 +17.70(+0.66%)
Jun 07, 2019 2685 2697 2660 2678 0 -14.96(-0.56%)
Jun 06, 2019 2676 2706 2651 2693 0 +10.74(+0.40%)
Jun 05, 2019 2701 2712 2651 2682 0 -20.32(-0.75%)
Jun 04, 2019 2659 2712 2650 2703 0 +78.57(+2.99%)
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.