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 (%)
Jun 30, 2017 2762 2768 2722 2741 0 -11.10(-0.40%)
Jun 29, 2017 2774 2796 2721 2752 0 +29.38(+1.08%)
Jun 28, 2017 2708 2745 2696 2723 0 +30.64(+1.14%)
Jun 27, 2017 2693 2728 2679 2692 0 +12.27(+0.46%)
Jun 26, 2017 2667 2703 2648 2680 0 +19.46(+0.73%)
Jun 23, 2017 2685 2695 2645 2661 0 -11.72(-0.44%)
Jun 22, 2017 2693 2705 2642 2672 0 -12.51(-0.47%)
Jun 21, 2017 2726 2740 2678 2685 0 -37.83(-1.39%)
Jun 20, 2017 2749 2755 2716 2723 0 -37.30(-1.35%)
Jun 19, 2017 2773 2792 2747 2760 0 +4.84(+0.18%)
Jun 16, 2017 2750 2770 2730 2755 0 -3.00(-0.11%)
Jun 15, 2017 2749 2793 2740 2758 0 -16.36(-0.59%)
Jun 14, 2017 2758 2786 2710 2774 0 -11.28(-0.40%)
Jun 13, 2017 2787 2810 2765 2786 0 +10.81(+0.39%)
Jun 12, 2017 2766 2812 2742 2775 0 +10.69(+0.39%)
Jun 09, 2017 2702 2783 2695 2764 0 +81.18(+3.03%)
Jun 08, 2017 2612 2726 2602 2683 0 +69.76(+2.67%)
Jun 07, 2017 2597 2627 2584 2613 0 +28.76(+1.11%)
Jun 06, 2017 2576 2603 2555 2584 0 -12.72(-0.49%)
Jun 05, 2017 2600 2631 2588 2597 0 -1.67(-0.06%)
Jun 02, 2017 2601 2631 2579 2599 0 -29.47(-1.12%)
Jun 01, 2017 2612 2634 2573 2628 0 +33.35(+1.29%)
May 31, 2017 2613 2625 2549 2595 0 -10.22(-0.39%)
May 30, 2017 2624 2633 2579 2605 0 -34.42(-1.30%)
May 26, 2017 2653 2664 2629 2640 0 -19.57(-0.74%)
May 25, 2017 2664 2686 2641 2659 0 +1.30(+0.05%)
May 24, 2017 2674 2685 2637 2658 0 -16.68(-0.62%)
May 23, 2017 2637 2691 2620 2675 0 +39.94(+1.52%)
May 22, 2017 2633 2647 2607 2635 0 +10.63(+0.41%)
May 19, 2017 2618 2654 2603 2624 0 +10.17(+0.39%)
May 18, 2017 2592 2634 2581 2614 0 +17.83(+0.69%)
May 17, 2017 2653 2667 2570 2596 0 -107.66(-3.98%)
May 16, 2017 2706 2722 2668 2704 0 +2.99(+0.11%)
May 15, 2017 2681 2714 2676 2701 0 +26.56(+0.99%)
May 12, 2017 2668 2682 2636 2674 0 -9.90(-0.37%)
May 11, 2017 2709 2721 2661 2684 0 -36.97(-1.36%)
May 10, 2017 2709 2734 2701 2721 0 +0.28(+0.01%)
May 09, 2017 2733 2752 2699 2721 0 -8.42(-0.31%)
May 08, 2017 2718 2739 2696 2729 0 +15.47(+0.57%)
May 05, 2017 2725 2735 2686 2714 0 -3.62(-0.13%)
May 04, 2017 2724 2752 2698 2717 0 +17.19(+0.64%)
May 03, 2017 2661 2706 2650 2700 0 +25.54(+0.95%)
May 02, 2017 2693 2707 2657 2675 0 -21.16(-0.78%)
May 01, 2017 2676 2718 2654 2696 0 +32.76(+1.23%)
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%)
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.