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 (%)
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%)
Feb 01, 2019 2843 2881 2816 2865 0 +29.37(+1.04%)
Jan 31, 2019 2857 2875 2790 2836 0 -33.60(-1.17%)
Jan 30, 2019 2890 2907 2857 2870 0 -9.56(-0.33%)
Jan 29, 2019 2897 2917 2871 2879 0 -20.05(-0.69%)
Jan 28, 2019 2866 2912 2841 2899 0 +16.25(+0.56%)
Jan 25, 2019 2878 2911 2828 2883 0 +46.56(+1.64%)
Jan 24, 2019 2824 2866 2784 2836 0 +10.46(+0.37%)
Jan 23, 2019 2833 2852 2791 2826 0 +14.54(+0.52%)
Jan 22, 2019 2828 2848 2793 2812 0 -31.53(-1.11%)
Jan 18, 2019 2813 2856 2776 2843 0 +40.06(+1.43%)
Jan 17, 2019 2771 2816 2740 2803 0 +24.17(+0.87%)
Jan 16, 2019 2737 2792 2723 2779 0 +60.69(+2.23%)
Jan 15, 2019 2693 2725 2666 2718 0 +14.70(+0.54%)
Jan 14, 2019 2691 2739 2673 2703 0 +4.69(+0.17%)
Jan 11, 2019 2674 2714 2651 2699 0 +10.45(+0.39%)
Jan 10, 2019 2673 2715 2651 2688 0 +3.93(+0.15%)
Jan 09, 2019 2664 2702 2647 2684 0 +24.76(+0.93%)
Jan 08, 2019 2648 2667 2603 2660 0 +28.29(+1.08%)
Jan 07, 2019 2605 2663 2586 2631 0 +22.48(+0.86%)
Jan 04, 2019 2565 2622 2544 2609 0 +83.41(+3.30%)
Jan 03, 2019 2533 2575 2506 2525 0 -16.65(-0.65%)
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.