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 (%)
Dec 30, 2016 2698 2698 2698 2698 0 +5.49(+0.20%)
Dec 29, 2016 2704 2727 2674 2692 0 -16.25(-0.60%)
Dec 28, 2016 2730 2738 2691 2708 0 -16.74(-0.61%)
Dec 27, 2016 2717 2736 2698 2725 0 +12.49(+0.46%)
Dec 23, 2016 2713 2713 2713 2713 0 +3.32(+0.12%)
Dec 22, 2016 2709 2722 2690 2709 0 +4.14(+0.15%)
Dec 21, 2016 2710 2721 2688 2705 0 -9.32(-0.34%)
Dec 20, 2016 2692 2721 2662 2714 0 +43.30(+1.62%)
Dec 19, 2016 2652 2678 2626 2671 0 +19.03(+0.72%)
Dec 16, 2016 2685 2707 2641 2652 0 -33.92(-1.26%)
Dec 15, 2016 2659 2708 2636 2686 0 +45.68(+1.73%)
Dec 14, 2016 2633 2685 2608 2640 0 -12.63(-0.48%)
Dec 13, 2016 2648 2677 2613 2653 0 +10.45(+0.40%)
Dec 12, 2016 2690 2708 2627 2642 0 -58.87(-2.18%)
Dec 09, 2016 2692 2709 2657 2701 0 +11.14(+0.41%)
Dec 08, 2016 2663 2711 2648 2690 0 +40.78(+1.54%)
Dec 07, 2016 2632 2664 2608 2649 0 +23.06(+0.88%)
Dec 06, 2016 2601 2633 2578 2626 0 +39.11(+1.51%)
Dec 05, 2016 2573 2602 2554 2587 0 +32.18(+1.26%)
Dec 02, 2016 2564 2573 2528 2555 0 -12.78(-0.50%)
Dec 01, 2016 2534 2576 2522 2568 0 +47.91(+1.90%)
Nov 30, 2016 2520 2544 2495 2520 0 +29.30(+1.18%)
Nov 29, 2016 2490 2515 2470 2491 0 +4.73(+0.19%)
Nov 28, 2016 2518 2530 2477 2486 0 -47.44(-1.87%)
Nov 25, 2016 2533 2542 2512 2533 0 +8.22(+0.33%)
Nov 23, 2016 2525 2525 2525 2525 0 +10.64(+0.42%)
Nov 22, 2016 2496 2524 2481 2514 0 +27.32(+1.10%)
Nov 21, 2016 2486 2502 2457 2487 0 +6.38(+0.26%)
Nov 18, 2016 2460 2495 2447 2481 0 +21.86(+0.89%)
Nov 17, 2016 2449 2474 2431 2459 0 +16.72(+0.68%)
Nov 16, 2016 2443 2471 2418 2442 0 -33.64(-1.36%)
Nov 15, 2016 2446 2484 2404 2476 0 +3.93(+0.16%)
Nov 14, 2016 2416 2513 2407 2472 0 +75.98(+3.17%)
Nov 11, 2016 2323 2402 2312 2396 0 +57.06(+2.44%)
Nov 10, 2016 2274 2365 2250 2339 0 +90.34(+4.02%)
Nov 09, 2016 2163 2263 2145 2249 0 +108.02(+5.05%)
Nov 08, 2016 2137 2153 2108 2141 0 -0.92(-0.04%)
Nov 07, 2016 2127 2155 2112 2141 0 +56.68(+2.72%)
Nov 04, 2016 2080 2108 2062 2085 0 +7.26(+0.35%)
Nov 03, 2016 2078 2094 2070 2078 0 +6.39(+0.31%)
Nov 02, 2016 2099 2108 2062 2071 0 -40.63(-1.92%)
Nov 01, 2016 2133 2141 2089 2112 0 -11.37(-0.54%)
Oct 31, 2016 2127 2140 2108 2123 0 +2.35(+0.11%)
Oct 28, 2016 2141 2149 2111 2121 0 -19.37(-0.91%)
Oct 27, 2016 2146 2154 2123 2140 0 +12.69(+0.60%)
Oct 26, 2016 2126 2145 2117 2127 0 -4.47(-0.21%)
Oct 25, 2016 2149 2158 2124 2132 0 -20.00(-0.93%)
Oct 24, 2016 2145 2169 2132 2152 0 +20.52(+0.96%)
Oct 21, 2016 2118 2139 2100 2131 0 +19.48(+0.92%)
Oct 20, 2016 2111 2128 2086 2112 0 +1.72(+0.08%)
Oct 19, 2016 2092 2120 2085 2110 0 +27.64(+1.33%)
Oct 18, 2016 2094 2100 2066 2083 0 +11.35(+0.55%)
Oct 17, 2016 2086 2098 2064 2071 0 -16.58(-0.79%)
Oct 14, 2016 2085 2105 2072 2088 0 +25.26(+1.22%)
Oct 13, 2016 2092 2099 2047 2063 0 -51.29(-2.43%)
Oct 12, 2016 2117 2133 2104 2114 0 +0.28(+0.01%)
Oct 11, 2016 2130 2143 2101 2114 0 -19.43(-0.91%)
Oct 10, 2016 2130 2148 2125 2133 0 +14.86(+0.70%)
Oct 07, 2016 2115 2125 2093 2118 0 +1.36(+0.06%)
Oct 06, 2016 2120 2128 2100 2117 0 -1.93(-0.09%)
Oct 05, 2016 2085 2133 2080 2119 0 +43.33(+2.09%)
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.