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 30, 2018 3362 3378 3305 3307 0 -49.74(-1.48%)
Apr 27, 2018 3333 3378 3315 3356 0 +125.12(+3.87%)
Apr 26, 2018 3235 3259 3210 3231 0 -6.09(-0.19%)
Apr 25, 2018 3239 3270 3209 3237 0 -5.43(-0.17%)
Apr 24, 2018 3255 3295 3209 3243 0 +27.50(+0.86%)
Apr 23, 2018 3195 3231 3174 3215 0 +34.11(+1.07%)
Apr 20, 2018 3167 3205 3145 3181 0 +15.36(+0.49%)
Apr 19, 2018 3112 3188 3086 3166 0 +76.70(+2.48%)
Apr 18, 2018 3099 3129 3073 3089 0 -1.75(-0.06%)
Apr 17, 2018 3136 3148 3070 3091 0 -23.67(-0.76%)
Apr 16, 2018 3123 3142 3090 3114 0 +13.44(+0.43%)
Apr 13, 2018 3170 3173 3087 3101 0 -41.80(-1.33%)
Apr 12, 2018 3102 3160 3086 3143 0 +60.68(+1.97%)
Apr 11, 2018 3073 3101 3051 3082 0 -13.14(-0.42%)
Apr 10, 2018 3079 3110 3051 3095 0 +62.21(+2.05%)
Apr 09, 2018 3053 3099 3030 3033 0 -1.14(-0.04%)
Apr 06, 2018 3078 3104 3000 3034 0 -72.72(-2.34%)
Apr 05, 2018 3114 3128 3082 3107 0 +12.26(+0.40%)
Apr 04, 2018 3016 3105 3002 3095 0 +30.05(+0.98%)
Apr 03, 2018 3046 3082 3022 3065 0 +36.23(+1.20%)
Apr 02, 2018 3097 3113 2990 3028 0 -68.39(-2.21%)
Mar 29, 2018 3097 3097 3097 3097 0 +24.94(+0.81%)
Mar 28, 2018 3066 3103 3022 3072 0 +7.21(+0.24%)
Mar 27, 2018 3140 3150 3046 3065 0 -69.74(-2.23%)
Mar 26, 2018 3092 3142 3065 3134 0 +92.33(+3.04%)
Mar 23, 2018 3157 3174 3037 3042 0 -104.66(-3.33%)
Mar 22, 2018 3225 3243 3142 3147 0 -111.20(-3.41%)
Mar 21, 2018 3255 3292 3225 3258 0 +7.12(+0.22%)
Mar 20, 2018 3265 3279 3233 3251 0 -0.99(-0.03%)
Mar 19, 2018 3274 3291 3215 3252 0 -23.55(-0.72%)
Mar 16, 2018 3257 3304 3246 3275 0 +25.56(+0.79%)
Mar 15, 2018 3253 3274 3215 3250 0 +6.64(+0.20%)
Mar 14, 2018 3297 3301 3227 3243 0 -39.76(-1.21%)
Mar 13, 2018 3310 3319 3271 3283 0 -30.67(-0.93%)
Mar 12, 2018 3329 3349 3288 3314 0 -19.05(-0.57%)
Mar 09, 2018 3314 3344 3287 3333 0 +50.63(+1.54%)
Mar 08, 2018 3320 3333 3250 3282 0 -31.98(-0.97%)
Mar 07, 2018 3292 3331 3273 3314 0 +9.66(+0.29%)
Mar 06, 2018 3265 3311 3227 3304 0 +47.35(+1.45%)
Mar 05, 2018 3198 3274 3165 3257 0 +34.73(+1.08%)
Mar 02, 2018 3157 3233 3130 3222 0 +44.09(+1.39%)
Mar 01, 2018 3174 3219 3149 3178 0 +7.21(+0.23%)
Feb 28, 2018 3214 3257 3168 3171 0 -33.20(-1.04%)
Feb 27, 2018 3240 3281 3190 3204 0 -38.91(-1.20%)
Feb 26, 2018 3233 3248 3197 3243 0 +22.77(+0.71%)
Feb 23, 2018 3188 3223 3172 3220 0 +42.58(+1.34%)
Feb 22, 2018 3232 3243 3169 3178 0 -65.40(-2.02%)
Feb 21, 2018 3215 3278 3206 3243 0 +31.23(+0.97%)
Feb 20, 2018 3220 3250 3179 3212 0 -19.22(-0.59%)
Feb 16, 2018 3231 3231 3231 3231 0 +17.30(+0.54%)
Feb 15, 2018 3223 3251 3187 3214 0 +8.95(+0.28%)
Feb 14, 2018 3111 3216 3090 3205 0 +87.54(+2.81%)
Feb 13, 2018 3100 3132 3094 3117 0 +4.46(+0.14%)
Feb 12, 2018 3114 3151 3074 3113 0 +15.99(+0.52%)
Feb 09, 2018 3067 3118 3003 3097 0 +72.29(+2.39%)
Feb 08, 2018 3101 3162 3023 3024 0 -114.85(-3.66%)
Feb 07, 2018 3107 3154 3091 3139 0 +24.99(+0.80%)
Feb 06, 2018 3016 3136 2974 3114 0 +7.88(+0.25%)
Feb 05, 2018 3161 3201 3058 3106 0 -93.78(-2.93%)
Feb 02, 2018 3230 3266 3191 3200 0 -37.81(-1.17%)
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.