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 (%)
Jan 31, 2018 3203 3239 3174 3187 0 -6.04(-0.19%)
Jan 30, 2018 3197 3220 3179 3193 0 -27.17(-0.84%)
Jan 29, 2018 3246 3279 3210 3220 0 -29.02(-0.89%)
Jan 26, 2018 3229 3263 3196 3249 0 +0.76(+0.02%)
Jan 25, 2018 3264 3289 3219 3248 0 -12.92(-0.40%)
Jan 24, 2018 3299 3311 3238 3261 0 -18.99(-0.58%)
Jan 23, 2018 3260 3301 3233 3280 0 +7.50(+0.23%)
Jan 22, 2018 3262 3288 3234 3272 0 +9.00(+0.28%)
Jan 19, 2018 3217 3269 3212 3263 0 +43.63(+1.36%)
Jan 18, 2018 3234 3258 3204 3220 0 -14.03(-0.43%)
Jan 17, 2018 3226 3245 3190 3234 0 +20.70(+0.64%)
Jan 16, 2018 3257 3271 3197 3213 0 -28.03(-0.86%)
Jan 12, 2018 3241 3241 3241 3241 0 +20.70(+0.64%)
Jan 11, 2018 3204 3236 3184 3220 0 +37.01(+1.16%)
Jan 10, 2018 3162 3228 3158 3183 0 +33.38(+1.06%)
Jan 09, 2018 3120 3174 3108 3150 0 +45.19(+1.46%)
Jan 08, 2018 3107 3118 3083 3105 0 -2.82(-0.09%)
Jan 05, 2018 3097 3117 3073 3108 0 +27.38(+0.89%)
Jan 04, 2018 3094 3123 3068 3080 0 +8.50(+0.28%)
Jan 03, 2018 3076 3091 3048 3072 0 -7.22(-0.23%)
Jan 02, 2018 3095 3095 3048 3079 0 +12.89(+0.42%)
Dec 29, 2017 3066 3066 3066 3066 0 -31.38(-1.01%)
Dec 28, 2017 3080 3101 3063 3098 0 +24.10(+0.78%)
Dec 27, 2017 3082 3090 3065 3073 0 -10.21(-0.33%)
Dec 26, 2017 3115 3131 3068 3084 0 -36.71(-1.18%)
Dec 22, 2017 3129 3134 3089 3120 0 -6.51(-0.21%)
Dec 21, 2017 3106 3142 3090 3127 0 +40.60(+1.32%)
Dec 20, 2017 3124 3134 3050 3086 0 -11.19(-0.36%)
Dec 19, 2017 3124 3133 3089 3097 0 -17.12(-0.55%)
Dec 18, 2017 3098 3134 3083 3115 0 +46.42(+1.51%)
Dec 15, 2017 3001 3100 2993 3068 0 +71.77(+2.40%)
Dec 14, 2017 3039 3054 2981 2996 0 -31.88(-1.05%)
Dec 13, 2017 3056 3081 3019 3028 0 -27.29(-0.89%)
Dec 12, 2017 3048 3071 3025 3056 0 +21.93(+0.72%)
Dec 11, 2017 3051 3071 3013 3034 0 -16.42(-0.54%)
Dec 08, 2017 3071 3077 3027 3050 0 +0.33(+0.01%)
Dec 07, 2017 3030 3072 3011 3050 0 +13.62(+0.45%)
Dec 06, 2017 3045 3075 3025 3036 0 -19.58(-0.64%)
Dec 05, 2017 3133 3143 3048 3056 0 -64.09(-2.05%)
Dec 04, 2017 3119 3162 3098 3120 0 +48.06(+1.56%)
Dec 01, 2017 3064 3092 3004 3072 0 +6.91(+0.23%)
Nov 30, 2017 3093 3125 3049 3065 0 -12.02(-0.39%)
Nov 29, 2017 3014 3104 2996 3077 0 +84.56(+2.83%)
Nov 28, 2017 2916 3000 2908 2992 0 +84.87(+2.92%)
Nov 27, 2017 2899 2930 2891 2907 0 +5.84(+0.20%)
Nov 24, 2017 2925 2933 2895 2902 0 -11.89(-0.41%)
Nov 22, 2017 2933 2946 2906 2913 0 -17.16(-0.59%)
Nov 21, 2017 2937 2946 2909 2931 0 +3.17(+0.11%)
Nov 20, 2017 2907 2934 2894 2927 0 +24.94(+0.86%)
Nov 17, 2017 2866 2912 2854 2903 0 +21.11(+0.73%)
Nov 16, 2017 2894 2909 2863 2881 0 +2.29(+0.08%)
Nov 15, 2017 2849 2899 2832 2879 0 -0.36(-0.01%)
Nov 14, 2017 2845 2896 2842 2879 0 +14.98(+0.52%)
Nov 13, 2017 2807 2871 2795 2864 0 +38.12(+1.35%)
Nov 10, 2017 2833 2852 2819 2826 0 -0.51(-0.02%)
Nov 09, 2017 2831 2863 2798 2827 0 -21.29(-0.75%)
Nov 08, 2017 2865 2878 2823 2848 0 -21.33(-0.74%)
Nov 07, 2017 2940 2946 2857 2870 0 -69.83(-2.38%)
Nov 06, 2017 2951 2960 2925 2939 0 -14.84(-0.50%)
Nov 03, 2017 2956 2971 2931 2954 0 -8.34(-0.28%)
Nov 02, 2017 2942 2975 2921 2963 0 +18.94(+0.64%)
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.