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, 2020 2146 2184 2106 2139 0 -67.57(-3.06%)
Apr 29, 2020 2172 2246 2143 2206 0 +96.91(+4.59%)
Apr 28, 2020 2115 2159 2080 2109 0 +36.47(+1.76%)
Apr 27, 2020 1984 2090 1960 2073 0 +108.05(+5.50%)
Apr 24, 2020 1939 1984 1886 1965 0 +54.82(+2.87%)
Apr 23, 2020 1891 1950 1870 1910 0 +40.73(+2.18%)
Apr 22, 2020 1918 1944 1853 1869 0 -5.80(-0.31%)
Apr 21, 2020 1868 1916 1839 1875 0 -50.97(-2.65%)
Apr 20, 2020 1878 1970 1852 1926 0 +0.01(+0.00%)
Apr 17, 2020 1872 1944 1862 1926 0 +117.97(+6.52%)
Apr 16, 2020 1844 1862 1759 1808 0 -39.75(-2.15%)
Apr 15, 2020 1877 1904 1832 1848 0 -100.78(-5.17%)
Apr 14, 2020 2009 2030 1919 1949 0 -16.83(-0.86%)
Apr 13, 2020 2055 2073 1939 1966 0 -106.12(-5.12%)
Apr 09, 2020 1980 2084 1965 2072 0 +140.69(+7.29%)
Apr 08, 2020 1886 1951 1855 1931 0 +70.11(+3.77%)
Apr 07, 2020 1910 1963 1842 1861 0 +30.46(+1.66%)
Apr 06, 2020 1785 1852 1747 1830 0 +121.72(+7.12%)
Apr 03, 2020 1750 1783 1680 1709 0 -56.48(-3.20%)
Apr 02, 2020 1716 1816 1707 1765 0 +31.07(+1.79%)
Apr 01, 2020 1763 1786 1703 1734 0 -104.05(-5.66%)
Mar 31, 2020 1841 1895 1793 1838 0 -21.91(-1.18%)
Mar 30, 2020 1856 1904 1794 1860 0 -4.29(-0.23%)
Mar 27, 2020 1874 1925 1818 1864 0 -84.54(-4.34%)
Mar 26, 2020 1848 1967 1812 1949 0 +119.80(+6.55%)
Mar 25, 2020 1821 1911 1736 1829 0 +37.68(+2.10%)
Mar 24, 2020 1728 1818 1686 1791 0 +150.17(+9.15%)
Mar 23, 2020 1764 1791 1592 1641 0 -126.60(-7.16%)
Mar 20, 2020 1903 1949 1746 1768 0 -125.71(-6.64%)
Mar 19, 2020 1792 1972 1738 1894 0 +75.57(+4.16%)
Mar 18, 2020 1827 1942 1728 1818 0 -112.53(-5.83%)
Mar 17, 2020 1808 1951 1739 1931 0 +156.52(+8.82%)
Mar 16, 2020 1759 1876 1703 1774 0 -199.00(-10.09%)
Mar 13, 2020 1912 1994 1824 1973 0 +168.70(+9.35%)
Mar 12, 2020 1836 1951 1748 1804 0 -170.31(-8.63%)
Mar 11, 2020 2048 2079 1948 1975 0 -135.84(-6.44%)
Mar 10, 2020 2089 2135 1996 2110 0 +98.66(+4.90%)
Mar 09, 2020 2105 2158 1989 2012 0 -261.82(-11.52%)
Mar 06, 2020 2255 2337 2218 2274 0 -69.44(-2.96%)
Mar 05, 2020 2408 2421 2318 2343 0 -127.71(-5.17%)
Mar 04, 2020 2462 2491 2392 2471 0 +36.10(+1.48%)
Mar 03, 2020 2547 2576 2408 2435 0 -120.82(-4.73%)
Mar 02, 2020 2467 2559 2429 2555 0 +90.06(+3.65%)
Feb 28, 2020 2448 2514 2404 2465 0 -53.81(-2.14%)
Feb 27, 2020 2559 2624 2498 2519 0 -97.69(-3.73%)
Feb 26, 2020 2672 2689 2608 2617 0 -35.28(-1.33%)
Feb 25, 2020 2752 2765 2640 2652 0 -96.53(-3.51%)
Feb 24, 2020 2771 2790 2725 2749 0 -103.49(-3.63%)
Feb 21, 2020 2890 2899 2835 2852 0 -56.34(-1.94%)
Feb 20, 2020 2873 2922 2867 2909 0 +25.07(+0.87%)
Feb 19, 2020 2870 2895 2859 2883 0 +21.16(+0.74%)
Feb 18, 2020 2882 2899 2842 2862 0 -35.14(-1.21%)
Feb 14, 2020 2903 2918 2885 2897 0 -12.61(-0.43%)
Feb 13, 2020 2878 2913 2869 2910 0 +15.68(+0.54%)
Feb 12, 2020 2897 2916 2876 2894 0 +13.18(+0.46%)
Feb 11, 2020 2866 2908 2853 2881 0 +29.44(+1.03%)
Feb 10, 2020 2846 2864 2833 2852 0 -9.99(-0.35%)
Feb 07, 2020 2881 2889 2849 2862 0 -35.40(-1.22%)
Feb 06, 2020 2939 2948 2890 2897 0 -26.81(-0.92%)
Feb 05, 2020 2896 2934 2888 2924 0 +63.42(+2.22%)
Feb 04, 2020 2859 2887 2844 2861 0 +44.98(+1.60%)
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.