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, 2019 2934 2950 2907 2925 0 -12.65(-0.43%)
Apr 29, 2019 2907 2959 2899 2938 0 +37.11(+1.28%)
Apr 26, 2019 2870 2905 2836 2901 0 +16.18(+0.56%)
Apr 25, 2019 2886 2915 2845 2884 0 -8.47(-0.29%)
Apr 24, 2019 2894 2910 2861 2893 0 -5.37(-0.19%)
Apr 23, 2019 2830 2906 2817 2898 0 +61.55(+2.17%)
Apr 22, 2019 2849 2882 2816 2837 0 -20.98(-0.73%)
Apr 18, 2019 2893 2905 2838 2858 0 -51.63(-1.77%)
Apr 17, 2019 2916 2924 2877 2909 0 +1.69(+0.06%)
Apr 16, 2019 2871 2914 2846 2908 0 +44.88(+1.57%)
Apr 15, 2019 2901 2911 2851 2863 0 -39.08(-1.35%)
Apr 12, 2019 2885 2921 2856 2902 0 +47.42(+1.66%)
Apr 11, 2019 2854 2879 2833 2854 0 +12.27(+0.43%)
Apr 10, 2019 2813 2844 2789 2842 0 +32.60(+1.16%)
Apr 09, 2019 2841 2856 2801 2809 0 -47.16(-1.65%)
Apr 08, 2019 2852 2874 2834 2857 0 -3.17(-0.11%)
Apr 05, 2019 2861 2874 2837 2860 0 +1.51(+0.05%)
Apr 04, 2019 2815 2870 2807 2858 0 +35.88(+1.27%)
Apr 03, 2019 2844 2864 2813 2822 0 +7.91(+0.28%)
Apr 02, 2019 2801 2835 2784 2815 0 +0.65(+0.02%)
Apr 01, 2019 2763 2820 2757 2814 0 +72.81(+2.66%)
Mar 29, 2019 2770 2777 2727 2741 0 -7.18(-0.26%)
Mar 28, 2019 2715 2754 2702 2748 0 +36.02(+1.33%)
Mar 27, 2019 2709 2727 2684 2712 0 -3.14(-0.12%)
Mar 26, 2019 2665 2718 2661 2715 0 +63.71(+2.40%)
Mar 25, 2019 2639 2674 2618 2652 0 +9.80(+0.37%)
Mar 22, 2019 2735 2745 2616 2642 0 -122.83(-4.44%)
Mar 21, 2019 2786 2813 2748 2765 0 -39.12(-1.40%)
Mar 20, 2019 2881 2896 2800 2804 0 -81.97(-2.84%)
Mar 19, 2019 2962 2968 2880 2886 0 -62.83(-2.13%)
Mar 18, 2019 2913 2958 2911 2949 0 +42.34(+1.46%)
Mar 15, 2019 2907 2935 2889 2906 0 +1.27(+0.04%)
Mar 14, 2019 2903 2916 2881 2905 0 +6.84(+0.24%)
Mar 13, 2019 2893 2919 2870 2898 0 +17.64(+0.61%)
Mar 12, 2019 2893 2903 2862 2880 0 -6.48(-0.22%)
Mar 11, 2019 2882 2901 2860 2887 0 +10.42(+0.36%)
Mar 08, 2019 2852 2886 2840 2877 0 +5.75(+0.20%)
Mar 07, 2019 2906 2913 2853 2871 0 -45.08(-1.55%)
Mar 06, 2019 2972 2984 2909 2916 0 -59.81(-2.01%)
Mar 05, 2019 2982 3006 2940 2976 0 -4.50(-0.15%)
Mar 04, 2019 2993 3017 2955 2980 0 -8.29(-0.28%)
Mar 01, 2019 2999 3017 2965 2988 0 +7.72(+0.26%)
Feb 28, 2019 3002 3016 2974 2981 0 -15.94(-0.53%)
Feb 27, 2019 2967 3005 2954 2997 0 +32.03(+1.08%)
Feb 26, 2019 2986 3006 2960 2965 0 -28.99(-0.97%)
Feb 25, 2019 3013 3030 2983 2994 0 -2.54(-0.08%)
Feb 22, 2019 2991 3004 2973 2996 0 +9.03(+0.30%)
Feb 21, 2019 3010 3017 2970 2987 0 -27.39(-0.91%)
Feb 20, 2019 2985 3022 2963 3015 0 +30.86(+1.03%)
Feb 19, 2019 2942 2993 2931 2984 0 +21.30(+0.72%)
Feb 15, 2019 2931 2975 2905 2962 0 +50.97(+1.75%)
Feb 14, 2019 2917 2932 2893 2911 0 -28.35(-0.96%)
Feb 13, 2019 2941 2958 2919 2940 0 +5.48(+0.19%)
Feb 12, 2019 2922 2961 2914 2934 0 +30.52(+1.05%)
Feb 11, 2019 2882 2912 2871 2904 0 +32.23(+1.12%)
Feb 08, 2019 2888 2905 2845 2872 0 -26.15(-0.90%)
Feb 07, 2019 2901 2940 2870 2898 0 +14.27(+0.49%)
Feb 06, 2019 2869 2894 2860 2883 0 +5.56(+0.19%)
Feb 05, 2019 2892 2901 2855 2878 0 -16.73(-0.58%)
Feb 04, 2019 2868 2900 2848 2895 0 +29.14(+1.02%)
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.