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 (%)
Feb 29, 2016 1777 1794 1747 1753 0 -25.43(-1.43%)
Feb 26, 2016 1759 1795 1746 1778 0 +32.46(+1.86%)
Feb 25, 2016 1719 1750 1710 1746 0 +29.41(+1.71%)
Feb 24, 2016 1698 1724 1672 1716 0 -4.00(-0.23%)
Feb 23, 2016 1755 1764 1706 1720 0 -36.25(-2.06%)
Feb 22, 2016 1749 1775 1738 1757 0 +23.08(+1.33%)
Feb 19, 2016 1725 1751 1716 1733 0 +0.06(+0.00%)
Feb 18, 2016 1758 1770 1720 1733 0 -21.34(-1.22%)
Feb 17, 2016 1772 1789 1745 1755 0 -2.62(-0.15%)
Feb 16, 2016 1736 1773 1718 1757 0 +42.20(+2.46%)
Feb 12, 2016 1715 1715 1715 1715 0 +56.55(+3.41%)
Feb 11, 2016 1670 1690 1632 1659 0 -48.61(-2.85%)
Feb 10, 2016 1711 1713 1705 1707 0 -13.62(-0.79%)
Feb 09, 2016 1698 1742 1683 1721 0 -2.91(-0.17%)
Feb 08, 2016 1736 1763 1690 1724 0 -36.50(-2.07%)
Feb 05, 2016 1796 1817 1753 1760 0 -33.73(-1.88%)
Feb 04, 2016 1779 1819 1767 1794 0 +14.76(+0.83%)
Feb 03, 2016 1788 1798 1729 1779 0 +8.49(+0.48%)
Feb 02, 2016 1800 1811 1757 1771 0 -50.81(-2.79%)
Feb 01, 2016 1817 1843 1795 1822 0 -1.36(-0.07%)
Jan 29, 2016 1795 1828 1773 1823 0 +26.38(+1.47%)
Jan 28, 2016 1806 1842 1772 1797 0 +2.37(+0.13%)
Jan 27, 2016 1780 1832 1769 1794 0 +11.83(+0.66%)
Jan 26, 2016 1748 1794 1743 1782 0 +45.33(+2.61%)
Jan 25, 2016 1798 1807 1731 1737 0 -66.47(-3.69%)
Jan 22, 2016 1803 1836 1779 1803 0 +42.07(+2.39%)
Jan 21, 2016 1781 1812 1750 1761 0 -16.39(-0.92%)
Jan 20, 2016 1772 1800 1733 1778 0 -17.89(-1.00%)
Jan 19, 2016 1834 1846 1783 1796 0 -18.03(-0.99%)
Jan 15, 2016 1814 1814 1814 1814 0 -27.85(-1.51%)
Jan 14, 2016 1844 1866 1806 1842 0 +8.04(+0.44%)
Jan 13, 2016 1905 1914 1823 1834 0 -64.58(-3.40%)
Jan 12, 2016 1907 1913 1862 1898 0 +3.29(+0.17%)
Jan 11, 2016 1911 1926 1877 1895 0 -10.28(-0.54%)
Jan 08, 2016 1945 1960 1894 1905 0 -27.37(-1.42%)
Jan 07, 2016 1959 1982 1928 1932 0 -60.62(-3.04%)
Jan 06, 2016 1982 2013 1973 1993 0 -16.22(-0.81%)
Jan 05, 2016 2013 2035 1996 2009 0 -2.42(-0.12%)
Jan 04, 2016 2028 2041 1990 2012 0 -46.20(-2.24%)
Dec 31, 2015 2058 2058 2058 2058 0 -21.30(-1.02%)
Dec 30, 2015 2098 2105 2076 2079 0 -24.33(-1.16%)
Dec 29, 2015 2097 2115 2080 2104 0 +15.33(+0.73%)
Dec 28, 2015 2084 2096 2058 2088 0 -5.74(-0.27%)
Dec 24, 2015 2094 2094 2094 2094 0 +10.57(+0.51%)
Dec 23, 2015 2074 2088 2060 2083 0 +19.58(+0.95%)
Dec 22, 2015 2068 2075 2034 2064 0 +7.37(+0.36%)
Dec 21, 2015 2060 2078 2029 2056 0 +10.61(+0.52%)
Dec 18, 2015 2075 2086 2029 2046 0 -41.06(-1.97%)
Dec 17, 2015 2119 2128 2080 2087 0 -26.63(-1.26%)
Dec 16, 2015 2110 2125 2067 2114 0 +21.37(+1.02%)
Dec 15, 2015 2065 2108 2050 2092 0 +50.31(+2.46%)
Dec 14, 2015 2051 2074 2020 2042 0 -9.09(-0.44%)
Dec 11, 2015 2075 2094 2039 2051 0 -53.37(-2.54%)
Dec 10, 2015 2089 2123 2074 2104 0 +16.05(+0.77%)
Dec 09, 2015 2108 2133 2070 2088 0 -25.48(-1.21%)
Dec 08, 2015 2124 2144 2101 2114 0 -28.69(-1.34%)
Dec 07, 2015 2179 2187 2130 2142 0 -42.28(-1.94%)
Dec 04, 2015 2149 2193 2137 2185 0 +40.62(+1.89%)
Dec 03, 2015 2188 2195 2137 2144 0 -28.15(-1.30%)
Dec 02, 2015 2214 2221 2165 2172 0 -37.81(-1.71%)
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.