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 (%)
Nov 29, 2019 2840 2854 2825 2830 0 -21.70(-0.76%)
Nov 27, 2019 2843 2860 2832 2852 0 +20.28(+0.72%)
Nov 26, 2019 2846 2854 2823 2832 0 -20.41(-0.72%)
Nov 25, 2019 2832 2863 2817 2852 0 +27.37(+0.97%)
Nov 22, 2019 2806 2836 2797 2825 0 +25.25(+0.90%)
Nov 21, 2019 2810 2818 2778 2799 0 +3.31(+0.12%)
Nov 20, 2019 2798 2818 2771 2796 0 -15.07(-0.54%)
Nov 19, 2019 2818 2831 2797 2811 0 +0.39(+0.01%)
Nov 18, 2019 2827 2832 2796 2811 0 -20.54(-0.73%)
Nov 15, 2019 2844 2853 2819 2831 0 -0.85(-0.03%)
Nov 14, 2019 2828 2842 2813 2832 0 -6.22(-0.22%)
Nov 13, 2019 2839 2855 2816 2838 0 -30.88(-1.08%)
Nov 12, 2019 2867 2888 2846 2869 0 +1.88(+0.07%)
Nov 11, 2019 2862 2881 2848 2867 0 -13.58(-0.47%)
Nov 08, 2019 2868 2892 2857 2881 0 -1.92(-0.07%)
Nov 07, 2019 2874 2912 2859 2883 0 +38.19(+1.34%)
Nov 06, 2019 2869 2875 2826 2845 0 -31.09(-1.08%)
Nov 05, 2019 2865 2896 2843 2876 0 +20.84(+0.73%)
Nov 04, 2019 2832 2864 2818 2855 0 +46.56(+1.66%)
Nov 01, 2019 2772 2812 2760 2808 0 +60.95(+2.22%)
Oct 31, 2019 2771 2784 2713 2747 0 -46.33(-1.66%)
Oct 30, 2019 2795 2813 2761 2794 0 -11.24(-0.40%)
Oct 29, 2019 2770 2812 2765 2805 0 +22.09(+0.79%)
Oct 28, 2019 2756 2800 2748 2783 0 +38.21(+1.39%)
Oct 25, 2019 2699 2767 2692 2745 0 +45.04(+1.67%)
Oct 24, 2019 2727 2732 2684 2700 0 -26.40(-0.97%)
Oct 23, 2019 2726 2743 2704 2726 0 -2.89(-0.11%)
Oct 22, 2019 2720 2759 2682 2729 0 +34.89(+1.30%)
Oct 21, 2019 2677 2714 2665 2694 0 +40.43(+1.52%)
Oct 18, 2019 2628 2665 2618 2654 0 +19.30(+0.73%)
Oct 17, 2019 2651 2668 2605 2634 0 -12.90(-0.49%)
Oct 16, 2019 2653 2678 2632 2647 0 -16.56(-0.62%)
Oct 15, 2019 2626 2680 2612 2664 0 +51.50(+1.97%)
Oct 14, 2019 2606 2623 2591 2612 0 -12.68(-0.48%)
Oct 11, 2019 2613 2659 2603 2625 0 +53.44(+2.08%)
Oct 10, 2019 2558 2596 2550 2571 0 +19.91(+0.78%)
Oct 09, 2019 2552 2564 2530 2552 0 +21.13(+0.84%)
Oct 08, 2019 2561 2570 2526 2530 0 -70.68(-2.72%)
Oct 07, 2019 2598 2622 2584 2601 0 -3.42(-0.13%)
Oct 04, 2019 2581 2610 2550 2605 0 +27.02(+1.05%)
Oct 03, 2019 2565 2582 2524 2578 0 +1.93(+0.07%)
Oct 02, 2019 2580 2598 2549 2576 0 -25.67(-0.99%)
Oct 01, 2019 2695 2710 2592 2601 0 -73.55(-2.75%)
Sep 30, 2019 2681 2693 2659 2675 0 +6.02(+0.23%)
Sep 27, 2019 2680 2720 2657 2669 0 +7.54(+0.28%)
Sep 26, 2019 2702 2710 2658 2661 0 -50.92(-1.88%)
Sep 25, 2019 2663 2722 2655 2712 0 +52.14(+1.96%)
Sep 24, 2019 2712 2723 2647 2660 0 -49.16(-1.81%)
Sep 23, 2019 2697 2729 2674 2709 0 -2.59(-0.10%)
Sep 20, 2019 2718 2742 2694 2712 0 -0.57(-0.02%)
Sep 19, 2019 2729 2757 2704 2712 0 -20.31(-0.74%)
Sep 18, 2019 2698 2744 2682 2733 0 +26.95(+1.00%)
Sep 17, 2019 2732 2737 2681 2706 0 -41.71(-1.52%)
Sep 16, 2019 2728 2760 2715 2747 0 -4.07(-0.15%)
Sep 13, 2019 2756 2786 2733 2752 0 +23.38(+0.86%)
Sep 12, 2019 2704 2745 2678 2728 0 -1.68(-0.06%)
Sep 11, 2019 2705 2737 2657 2730 0 +32.80(+1.22%)
Sep 10, 2019 2652 2703 2640 2697 0 +54.31(+2.06%)
Sep 09, 2019 2584 2655 2563 2643 0 +79.93(+3.12%)
Sep 06, 2019 2568 2581 2544 2563 0 -5.24(-0.20%)
Sep 05, 2019 2541 2594 2532 2568 0 +67.76(+2.71%)
Sep 04, 2019 2508 2519 2483 2500 0 +9.06(+0.36%)
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.