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 (%)
Jul 29, 2016 1968 1983 1950 1961 0 -14.05(-0.71%)
Jul 28, 2016 1974 1990 1958 1975 0 -3.97(-0.20%)
Jul 27, 2016 1977 2003 1963 1979 0 +11.85(+0.60%)
Jul 26, 2016 1953 1977 1945 1967 0 +13.32(+0.68%)
Jul 25, 2016 1958 1969 1941 1954 0 -7.23(-0.37%)
Jul 22, 2016 1948 1972 1929 1961 0 +14.68(+0.75%)
Jul 21, 2016 1981 1990 1937 1947 0 -34.07(-1.72%)
Jul 20, 2016 1988 1992 1965 1981 0 +2.50(+0.13%)
Jul 19, 2016 1968 1993 1957 1978 0 +1.88(+0.10%)
Jul 18, 2016 1982 1991 1967 1976 0 -8.57(-0.43%)
Jul 15, 2016 1996 2002 1968 1985 0 +1.80(+0.09%)
Jul 14, 2016 1988 1999 1973 1983 0 +24.75(+1.26%)
Jul 13, 2016 1955 1970 1940 1958 0 -3.49(-0.18%)
Jul 12, 2016 1941 1968 1931 1962 0 +42.45(+2.21%)
Jul 11, 2016 1910 1931 1900 1919 0 +20.98(+1.11%)
Jul 08, 2016 1897 1913 1874 1898 0 +29.59(+1.58%)
Jul 07, 2016 1850 1883 1843 1869 0 +33.85(+1.84%)
Jul 06, 2016 1835 1835 1835 1835 0 -0.43(-0.02%)
Jul 05, 2016 1875 1880 1820 1835 0 -62.84(-3.31%)
Jul 01, 2016 1898 1898 1898 1898 0 -18.83(-0.98%)
Jun 30, 2016 1890 1924 1869 1917 0 +36.82(+1.96%)
Jun 29, 2016 1862 1884 1848 1880 0 +37.81(+2.05%)
Jun 28, 2016 1817 1852 1803 1843 0 +50.32(+2.81%)
Jun 27, 2016 1859 1867 1782 1792 0 -92.48(-4.91%)
Jun 24, 2016 1912 1947 1869 1885 0 -132.10(-6.55%)
Jun 23, 2016 1977 2019 1968 2017 0 +66.46(+3.41%)
Jun 22, 2016 1953 1978 1944 1950 0 -0.54(-0.03%)
Jun 21, 2016 1948 1960 1929 1951 0 +6.17(+0.32%)
Jun 20, 2016 1953 1979 1936 1945 0 +21.39(+1.11%)
Jun 17, 2016 1922 1942 1906 1923 0 +5.37(+0.28%)
Jun 16, 2016 1925 1933 1896 1918 0 -20.48(-1.06%)
Jun 15, 2016 1937 1968 1927 1938 0 +6.83(+0.35%)
Jun 14, 2016 1960 1977 1922 1932 0 -36.34(-1.85%)
Jun 13, 2016 1979 1996 1962 1968 0 -24.28(-1.22%)
Jun 10, 2016 1999 2012 1983 1992 0 -29.14(-1.44%)
Jun 09, 2016 2037 2043 2004 2021 0 -23.82(-1.16%)
Jun 08, 2016 2040 2056 2034 2045 0 +3.41(+0.17%)
Jun 07, 2016 2051 2058 2034 2042 0 -5.21(-0.25%)
Jun 06, 2016 2021 2057 2008 2047 0 +30.58(+1.52%)
Jun 03, 2016 2029 2039 1975 2016 0 -42.05(-2.04%)
Jun 02, 2016 2043 2060 2030 2058 0 +10.23(+0.50%)
Jun 01, 2016 2023 2052 2008 2048 0 +9.16(+0.45%)
May 31, 2016 2046 2054 2026 2039 0 +2.67(+0.13%)
May 27, 2016 2036 2036 2036 2036 0 +21.49(+1.07%)
May 26, 2016 2033 2038 2005 2015 0 -19.19(-0.94%)
May 25, 2016 2012 2045 2004 2034 0 +31.42(+1.57%)
May 24, 2016 1976 2012 1972 2003 0 +34.93(+1.78%)
May 23, 2016 1972 1984 1951 1968 0 -5.59(-0.28%)
May 20, 2016 1963 1987 1958 1973 0 +18.47(+0.94%)
May 19, 2016 1964 1993 1936 1955 0 -21.03(-1.06%)
May 18, 2016 1908 1984 1905 1976 0 +68.63(+3.60%)
May 17, 2016 1912 1937 1891 1907 0 -10.34(-0.54%)
May 16, 2016 1891 1928 1885 1918 0 +27.95(+1.48%)
May 13, 2016 1917 1940 1880 1890 0 -29.78(-1.55%)
May 12, 2016 1938 1952 1904 1919 0 -10.38(-0.54%)
May 11, 2016 1932 1956 1924 1930 0 -10.22(-0.53%)
May 10, 2016 1923 1949 1915 1940 0 +28.52(+1.49%)
May 09, 2016 1913 1928 1897 1911 0 -4.21(-0.22%)
May 06, 2016 1896 1921 1887 1916 0 +7.74(+0.41%)
May 05, 2016 1923 1935 1897 1908 0 -9.06(-0.47%)
May 04, 2016 1938 1956 1898 1917 0 -34.20(-1.75%)
May 03, 2016 1976 1985 1935 1951 0 -47.48(-2.38%)
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.