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 29, 2016 1984 2003 1967 1986 0 -2.43(-0.12%)
Apr 28, 2016 1998 2015 1978 1989 0 -23.64(-1.17%)
Apr 27, 2016 2012 2025 1991 2013 0 -2.12(-0.11%)
Apr 26, 2016 1995 2025 1983 2015 0 +16.69(+0.84%)
Apr 25, 2016 2001 2011 1971 1998 0 -7.33(-0.37%)
Apr 22, 2016 1974 2014 1962 2005 0 +4.26(+0.21%)
Apr 21, 2016 2019 2059 1991 2001 0 -13.80(-0.68%)
Apr 20, 2016 1992 2024 1980 2015 0 +20.61(+1.03%)
Apr 19, 2016 1974 1998 1964 1994 0 +24.55(+1.25%)
Apr 18, 2016 1946 1979 1941 1970 0 +10.19(+0.52%)
Apr 15, 2016 1964 1975 1943 1959 0 -4.68(-0.24%)
Apr 14, 2016 1951 1993 1939 1964 0 +10.94(+0.56%)
Apr 13, 2016 1905 1960 1901 1953 0 +61.09(+3.23%)
Apr 12, 2016 1864 1896 1855 1892 0 +32.54(+1.75%)
Apr 11, 2016 1856 1889 1849 1860 0 +13.04(+0.71%)
Apr 08, 2016 1851 1874 1836 1847 0 +11.87(+0.65%)
Apr 07, 2016 1863 1873 1823 1835 0 -43.17(-2.30%)
Apr 06, 2016 1861 1883 1844 1878 0 +19.14(+1.03%)
Apr 05, 2016 1878 1891 1855 1859 0 -37.86(-2.00%)
Apr 04, 2016 1901 1913 1882 1897 0 -4.41(-0.23%)
Apr 01, 2016 1881 1905 1863 1901 0 +8.19(+0.43%)
Mar 31, 2016 1903 1918 1875 1893 0 -13.67(-0.72%)
Mar 30, 2016 1902 1930 1888 1906 0 +13.74(+0.73%)
Mar 29, 2016 1876 1897 1847 1893 0 +4.44(+0.24%)
Mar 28, 2016 1891 1904 1869 1888 0 -0.01(-0.00%)
Mar 24, 2016 1888 1888 1888 1888 0 -1.02(-0.05%)
Mar 23, 2016 1906 1914 1885 1889 0 -24.11(-1.26%)
Mar 22, 2016 1897 1921 1879 1913 0 +2.49(+0.13%)
Mar 21, 2016 1904 1926 1885 1911 0 +7.92(+0.42%)
Mar 18, 2016 1883 1922 1858 1903 0 +22.72(+1.21%)
Mar 17, 2016 1865 1890 1838 1880 0 +12.27(+0.66%)
Mar 16, 2016 1879 1904 1846 1868 0 -13.39(-0.71%)
Mar 15, 2016 1881 1893 1859 1881 0 -13.97(-0.74%)
Mar 14, 2016 1898 1910 1876 1895 0 -8.52(-0.45%)
Mar 11, 2016 1875 1908 1866 1904 0 +44.83(+2.41%)
Mar 10, 2016 1859 1872 1821 1859 0 +14.81(+0.80%)
Mar 09, 2016 1866 1874 1832 1844 0 -9.77(-0.53%)
Mar 08, 2016 1879 1895 1849 1854 0 -41.19(-2.17%)
Mar 07, 2016 1873 1903 1860 1895 0 +10.56(+0.56%)
Mar 04, 2016 1868 1895 1855 1885 0 +24.64(+1.32%)
Mar 03, 2016 1835 1867 1825 1860 0 +21.71(+1.18%)
Mar 02, 2016 1810 1843 1799 1838 0 +28.92(+1.60%)
Mar 01, 2016 1762 1820 1752 1809 0 +56.67(+3.23%)
Feb 29, 2016 1777 1794 1747 1753 0 -25.43(-1.43%)
Feb 26, 2016 1759 1795 1746 1778 0 +32.46(+1.86%)
Feb 25, 2016 1719 1750 1710 1746 0 +29.41(+1.71%)
Feb 24, 2016 1698 1724 1672 1716 0 -4.00(-0.23%)
Feb 23, 2016 1755 1764 1706 1720 0 -36.25(-2.06%)
Feb 22, 2016 1749 1775 1738 1757 0 +23.08(+1.33%)
Feb 19, 2016 1725 1751 1716 1733 0 +0.06(+0.00%)
Feb 18, 2016 1758 1770 1720 1733 0 -21.34(-1.22%)
Feb 17, 2016 1772 1789 1745 1755 0 -2.62(-0.15%)
Feb 16, 2016 1736 1773 1718 1757 0 +42.20(+2.46%)
Feb 12, 2016 1715 1715 1715 1715 0 +56.55(+3.41%)
Feb 11, 2016 1670 1690 1632 1659 0 -48.61(-2.85%)
Feb 10, 2016 1711 1713 1705 1707 0 -13.62(-0.79%)
Feb 09, 2016 1698 1742 1683 1721 0 -2.91(-0.17%)
Feb 08, 2016 1736 1763 1690 1724 0 -36.50(-2.07%)
Feb 05, 2016 1796 1817 1753 1760 0 -33.73(-1.88%)
Feb 04, 2016 1779 1819 1767 1794 0 +14.76(+0.83%)
Feb 03, 2016 1788 1798 1729 1779 0 +8.49(+0.48%)
Feb 02, 2016 1800 1811 1757 1771 0 -50.81(-2.79%)
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.