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 28, 2017 2704 2737 2653 2663 0 -77.04(-2.81%)
Apr 27, 2017 2777 2781 2728 2740 0 -25.27(-0.91%)
Apr 26, 2017 2734 2793 2726 2765 0 +30.16(+1.10%)
Apr 25, 2017 2744 2770 2728 2735 0 +1.90(+0.07%)
Apr 24, 2017 2734 2772 2710 2733 0 +58.21(+2.18%)
Apr 21, 2017 2670 2700 2650 2675 0 +8.44(+0.32%)
Apr 20, 2017 2635 2686 2616 2667 0 +53.64(+2.05%)
Apr 19, 2017 2609 2636 2595 2613 0 +26.32(+1.02%)
Apr 18, 2017 2583 2611 2552 2587 0 -16.40(-0.63%)
Apr 17, 2017 2569 2611 2542 2603 0 +26.37(+1.02%)
Apr 13, 2017 2615 2639 2572 2577 0 -53.85(-2.05%)
Apr 12, 2017 2663 2677 2620 2630 0 -34.88(-1.31%)
Apr 11, 2017 2634 2669 2614 2665 0 +18.57(+0.70%)
Apr 10, 2017 2669 2692 2628 2647 0 -26.14(-0.98%)
Apr 07, 2017 2654 2688 2638 2673 0 -2.98(-0.11%)
Apr 06, 2017 2644 2685 2621 2676 0 +37.31(+1.41%)
Apr 05, 2017 2709 2725 2631 2639 0 -45.18(-1.68%)
Apr 04, 2017 2669 2697 2660 2684 0 -1.86(-0.07%)
Apr 03, 2017 2714 2733 2653 2686 0 -23.76(-0.88%)
Mar 31, 2017 2730 2747 2695 2709 0 -24.81(-0.91%)
Mar 30, 2017 2658 2744 2652 2734 0 +82.53(+3.11%)
Mar 29, 2017 2658 2674 2631 2652 0 -8.61(-0.32%)
Mar 28, 2017 2614 2676 2606 2660 0 +33.59(+1.28%)
Mar 27, 2017 2586 2637 2543 2627 0 -10.33(-0.39%)
Mar 24, 2017 2647 2661 2614 2637 0 +2.99(+0.11%)
Mar 23, 2017 2614 2666 2596 2634 0 +22.30(+0.85%)
Mar 22, 2017 2608 2651 2565 2612 0 -12.93(-0.49%)
Mar 21, 2017 2785 2790 2617 2625 0 -145.24(-5.24%)
Mar 20, 2017 2817 2823 2765 2770 0 -53.15(-1.88%)
Mar 17, 2017 2817 2839 2782 2823 0 +4.55(+0.16%)
Mar 16, 2017 2802 2837 2790 2819 0 +27.87(+1.00%)
Mar 15, 2017 2819 2839 2783 2791 0 -21.13(-0.75%)
Mar 14, 2017 2802 2819 2771 2812 0 -5.81(-0.21%)
Mar 13, 2017 2803 2840 2793 2818 0 +10.44(+0.37%)
Mar 10, 2017 2829 2835 2773 2807 0 -10.04(-0.36%)
Mar 09, 2017 2820 2846 2799 2817 0 +1.85(+0.07%)
Mar 08, 2017 2852 2871 2808 2815 0 -10.48(-0.37%)
Mar 07, 2017 2830 2850 2807 2826 0 -6.49(-0.23%)
Mar 06, 2017 2827 2851 2802 2832 0 -11.75(-0.41%)
Mar 03, 2017 2834 2859 2817 2844 0 +12.98(+0.46%)
Mar 02, 2017 2908 2916 2826 2831 0 -72.33(-2.49%)
Mar 01, 2017 2892 2930 2856 2903 0 +85.21(+3.02%)
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%)
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.