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 (%)
Aug 31, 2017 2663 2678 2646 2652 0 -3.94(-0.15%)
Aug 30, 2017 2642 2671 2631 2655 0 +15.51(+0.59%)
Aug 29, 2017 2625 2651 2609 2640 0 -16.62(-0.63%)
Aug 28, 2017 2676 2687 2645 2657 0 -10.60(-0.40%)
Aug 25, 2017 2662 2683 2653 2667 0 +11.57(+0.44%)
Aug 24, 2017 2654 2664 2635 2656 0 +13.53(+0.51%)
Aug 23, 2017 2620 2665 2613 2642 0 -2.01(-0.08%)
Aug 22, 2017 2620 2651 2613 2644 0 +35.16(+1.35%)
Aug 21, 2017 2616 2626 2589 2609 0 -10.90(-0.42%)
Aug 18, 2017 2604 2638 2587 2620 0 +3.92(+0.15%)
Aug 17, 2017 2679 2694 2609 2616 0 -75.95(-2.82%)
Aug 16, 2017 2701 2724 2682 2692 0 -4.24(-0.16%)
Aug 15, 2017 2719 2731 2693 2696 0 -3.18(-0.12%)
Aug 14, 2017 2681 2715 2665 2699 0 +49.71(+1.88%)
Aug 11, 2017 2671 2691 2632 2650 0 -15.70(-0.59%)
Aug 10, 2017 2714 2719 2659 2665 0 -65.69(-2.41%)
Aug 09, 2017 2744 2758 2718 2731 0 -36.94(-1.33%)
Aug 08, 2017 2760 2811 2751 2768 0 +4.28(+0.15%)
Aug 07, 2017 2783 2795 2753 2764 0 -23.11(-0.83%)
Aug 04, 2017 2780 2808 2764 2787 0 +28.92(+1.05%)
Aug 03, 2017 2776 2788 2749 2758 0 -16.76(-0.60%)
Aug 02, 2017 2777 2791 2754 2775 0 -4.48(-0.16%)
Aug 01, 2017 2772 2793 2748 2779 0 +23.95(+0.87%)
Jul 31, 2017 2752 2771 2735 2755 0 +12.25(+0.45%)
Jul 28, 2017 2751 2761 2720 2743 0 -14.29(-0.52%)
Jul 27, 2017 2776 2794 2738 2757 0 -10.56(-0.38%)
Jul 26, 2017 2817 2827 2756 2768 0 -34.91(-1.25%)
Jul 25, 2017 2802 2833 2784 2803 0 +42.74(+1.55%)
Jul 24, 2017 2738 2770 2731 2760 0 +24.46(+0.89%)
Jul 21, 2017 2759 2774 2721 2735 0 -17.61(-0.64%)
Jul 20, 2017 2747 2784 2720 2753 0 -2.41(-0.09%)
Jul 19, 2017 2748 2773 2728 2755 0 +11.69(+0.43%)
Jul 18, 2017 2729 2758 2714 2744 0 +7.12(+0.26%)
Jul 17, 2017 2731 2752 2704 2737 0 -4.06(-0.15%)
Jul 14, 2017 2733 2757 2706 2741 0 -21.86(-0.79%)
Jul 13, 2017 2760 2774 2743 2763 0 +5.35(+0.19%)
Jul 12, 2017 2754 2778 2740 2757 0 -2.51(-0.09%)
Jul 11, 2017 2757 2777 2730 2760 0 +3.89(+0.14%)
Jul 10, 2017 2760 2778 2739 2756 0 -16.69(-0.60%)
Jul 07, 2017 2763 2784 2730 2772 0 +21.32(+0.77%)
Jul 06, 2017 2779 2799 2744 2751 0 -33.20(-1.19%)
Jul 05, 2017 2793 2801 2746 2784 0 -2.69(-0.10%)
Jul 03, 2017 2755 2808 2743 2787 0 +45.88(+1.67%)
Jun 30, 2017 2762 2768 2722 2741 0 -11.10(-0.40%)
Jun 29, 2017 2774 2796 2721 2752 0 +29.38(+1.08%)
Jun 28, 2017 2708 2745 2696 2723 0 +30.64(+1.14%)
Jun 27, 2017 2693 2728 2679 2692 0 +12.27(+0.46%)
Jun 26, 2017 2667 2703 2648 2680 0 +19.46(+0.73%)
Jun 23, 2017 2685 2695 2645 2661 0 -11.72(-0.44%)
Jun 22, 2017 2693 2705 2642 2672 0 -12.51(-0.47%)
Jun 21, 2017 2726 2740 2678 2685 0 -37.83(-1.39%)
Jun 20, 2017 2749 2755 2716 2723 0 -37.30(-1.35%)
Jun 19, 2017 2773 2792 2747 2760 0 +4.84(+0.18%)
Jun 16, 2017 2750 2770 2730 2755 0 -3.00(-0.11%)
Jun 15, 2017 2749 2793 2740 2758 0 -16.36(-0.59%)
Jun 14, 2017 2758 2786 2710 2774 0 -11.28(-0.40%)
Jun 13, 2017 2787 2810 2765 2786 0 +10.81(+0.39%)
Jun 12, 2017 2766 2812 2742 2775 0 +10.69(+0.39%)
Jun 09, 2017 2702 2783 2695 2764 0 +81.18(+3.03%)
Jun 08, 2017 2612 2726 2602 2683 0 +69.76(+2.67%)
Jun 07, 2017 2597 2627 2584 2613 0 +28.76(+1.11%)
Jun 06, 2017 2576 2603 2555 2584 0 -12.72(-0.49%)
Jun 05, 2017 2600 2631 2588 2597 0 -1.67(-0.06%)
Jun 02, 2017 2601 2631 2579 2599 0 -29.47(-1.12%)
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.