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 (%)
Jan 31, 2020 2811 2824 2765 2779 0 -64.16(-2.26%)
Jan 30, 2020 2805 2850 2791 2843 0 +17.94(+0.63%)
Jan 29, 2020 2860 2888 2822 2825 0 -40.07(-1.40%)
Jan 28, 2020 2852 2883 2833 2865 0 +37.06(+1.31%)
Jan 27, 2020 2824 2860 2806 2828 0 -48.56(-1.69%)
Jan 24, 2020 2939 2970 2852 2877 0 -58.75(-2.00%)
Jan 23, 2020 2931 2959 2882 2936 0 +28.43(+0.98%)
Jan 22, 2020 2907 2928 2885 2907 0 -11.51(-0.39%)
Jan 21, 2020 2952 2960 2911 2919 0 -45.18(-1.52%)
Jan 17, 2020 2954 2977 2937 2964 0 +24.10(+0.82%)
Jan 16, 2020 2930 2954 2914 2940 0 +30.16(+1.04%)
Jan 15, 2020 2920 2934 2894 2910 0 -32.77(-1.11%)
Jan 14, 2020 2934 2962 2920 2942 0 +7.85(+0.27%)
Jan 13, 2020 2929 2940 2908 2934 0 +14.78(+0.51%)
Jan 10, 2020 2951 2956 2914 2920 0 -32.37(-1.10%)
Jan 09, 2020 2961 2970 2937 2952 0 +10.59(+0.36%)
Jan 08, 2020 2922 2956 2915 2942 0 +19.35(+0.66%)
Jan 07, 2020 2925 2942 2907 2922 0 -11.15(-0.38%)
Jan 06, 2020 2927 2948 2903 2933 0 -26.11(-0.88%)
Jan 03, 2020 2940 2970 2922 2959 0 -25.95(-0.87%)
Jan 02, 2020 2983 2994 2949 2985 0 +18.92(+0.64%)
Dec 31, 2019 2962 2983 2955 2966 0 +3.57(+0.12%)
Dec 30, 2019 2973 2981 2950 2963 0 +1.71(+0.06%)
Dec 27, 2019 2983 2988 2955 2961 0 -18.44(-0.62%)
Dec 26, 2019 2980 2988 2955 2980 0 +2.95(+0.10%)
Dec 24, 2019 2977 2983 2959 2977 0 +3.04(+0.10%)
Dec 23, 2019 2985 2990 2955 2974 0 -6.88(-0.23%)
Dec 20, 2019 2986 3002 2962 2980 0 +6.75(+0.23%)
Dec 19, 2019 2976 2989 2957 2974 0 -3.72(-0.12%)
Dec 18, 2019 2990 3001 2963 2977 0 -9.07(-0.30%)
Dec 17, 2019 2957 2995 2946 2987 0 +28.46(+0.96%)
Dec 16, 2019 2966 2989 2941 2958 0 +21.52(+0.73%)
Dec 13, 2019 2945 2983 2916 2937 0 -18.34(-0.62%)
Dec 12, 2019 2871 2963 2863 2955 0 +93.92(+3.28%)
Dec 11, 2019 2869 2882 2850 2861 0 -1.56(-0.05%)
Dec 10, 2019 2852 2873 2841 2863 0 +10.95(+0.38%)
Dec 09, 2019 2852 2864 2835 2852 0 -7.34(-0.26%)
Dec 06, 2019 2852 2887 2836 2859 0 +45.12(+1.60%)
Dec 05, 2019 2827 2837 2804 2814 0 +1.83(+0.07%)
Dec 04, 2019 2789 2830 2779 2812 0 +39.50(+1.42%)
Dec 03, 2019 2770 2784 2740 2772 0 -40.47(-1.44%)
Dec 02, 2019 2843 2857 2807 2813 0 -17.21(-0.61%)
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%)
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.