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, 2018 3387 3387 3387 3387 0 +17.64(+0.52%)
Aug 30, 2018 3381 3395 3358 3369 0 -21.97(-0.65%)
Aug 29, 2018 3396 3411 3359 3391 0 -4.29(-0.13%)
Aug 28, 2018 3425 3431 3376 3395 0 -20.05(-0.59%)
Aug 27, 2018 3419 3446 3400 3415 0 +11.42(+0.34%)
Aug 24, 2018 3426 3435 3396 3404 0 -13.09(-0.38%)
Aug 23, 2018 3434 3444 3395 3417 0 -18.32(-0.53%)
Aug 22, 2018 3434 3453 3414 3435 0 -8.77(-0.25%)
Aug 21, 2018 3419 3465 3413 3444 0 +30.27(+0.89%)
Aug 20, 2018 3399 3425 3380 3414 0 +15.94(+0.47%)
Aug 17, 2018 3390 3410 3368 3398 0 -0.81(-0.02%)
Aug 16, 2018 3361 3425 3353 3399 0 +53.15(+1.59%)
Aug 15, 2018 3366 3386 3333 3345 0 -42.44(-1.25%)
Aug 14, 2018 3356 3402 3346 3388 0 +42.89(+1.28%)
Aug 13, 2018 3362 3388 3336 3345 0 -21.07(-0.63%)
Aug 10, 2018 3351 3385 3337 3366 0 -13.10(-0.39%)
Aug 09, 2018 3394 3411 3363 3379 0 -19.47(-0.57%)
Aug 08, 2018 3383 3413 3365 3399 0 +17.27(+0.51%)
Aug 07, 2018 3392 3421 3369 3381 0 -3.97(-0.12%)
Aug 06, 2018 3381 3409 3352 3385 0 +6.32(+0.19%)
Aug 03, 2018 3398 3421 3363 3379 0 -21.32(-0.63%)
Aug 02, 2018 3345 3416 3333 3400 0 +34.59(+1.03%)
Aug 01, 2018 3335 3390 3327 3366 0 +44.00(+1.32%)
Jul 31, 2018 3322 3345 3288 3322 0 +7.68(+0.23%)
Jul 30, 2018 3368 3395 3303 3314 0 -47.94(-1.43%)
Jul 27, 2018 3380 3433 3340 3362 0 +2.73(+0.08%)
Jul 26, 2018 3345 3393 3339 3359 0 +18.44(+0.55%)
Jul 25, 2018 3371 3386 3322 3341 0 -34.51(-1.02%)
Jul 24, 2018 3393 3421 3355 3375 0 -36.21(-1.06%)
Jul 23, 2018 3365 3426 3354 3412 0 +49.23(+1.46%)
Jul 20, 2018 3351 3391 3327 3362 0 +20.88(+0.62%)
Jul 19, 2018 3362 3390 3309 3341 0 -30.77(-0.91%)
Jul 18, 2018 3349 3387 3336 3372 0 +30.05(+0.90%)
Jul 17, 2018 3327 3366 3301 3342 0 +26.59(+0.80%)
Jul 16, 2018 3288 3329 3281 3316 0 +36.50(+1.11%)
Jul 13, 2018 3314 3324 3268 3279 0 -36.99(-1.12%)
Jul 12, 2018 3366 3369 3285 3316 0 -25.11(-0.75%)
Jul 11, 2018 3344 3373 3317 3341 0 -12.35(-0.37%)
Jul 10, 2018 3396 3412 3332 3354 0 -35.19(-1.04%)
Jul 09, 2018 3335 3400 3325 3389 0 +68.87(+2.07%)
Jul 06, 2018 3289 3336 3269 3320 0 +26.36(+0.80%)
Jul 05, 2018 3300 3314 3266 3294 0 +17.08(+0.52%)
Jul 03, 2018 3276 3276 3276 3276 0 -18.52(-0.56%)
Jul 02, 2018 3250 3307 3239 3295 0 +27.02(+0.83%)
Jun 29, 2018 3310 3345 3264 3268 0 -27.76(-0.84%)
Jun 28, 2018 3298 3321 3270 3296 0 +0.37(+0.01%)
Jun 27, 2018 3366 3383 3291 3295 0 -69.82(-2.07%)
Jun 26, 2018 3385 3395 3337 3365 0 -21.60(-0.64%)
Jun 25, 2018 3420 3435 3353 3387 0 -45.22(-1.32%)
Jun 22, 2018 3491 3503 3418 3432 0 -36.09(-1.04%)
Jun 21, 2018 3476 3501 3434 3468 0 -13.41(-0.39%)
Jun 20, 2018 3488 3504 3460 3481 0 +12.64(+0.36%)
Jun 19, 2018 3430 3475 3413 3469 0 +9.93(+0.29%)
Jun 18, 2018 3425 3477 3407 3459 0 +19.14(+0.56%)
Jun 15, 2018 3440 3460 3395 3440 0 -14.66(-0.42%)
Jun 14, 2018 3482 3488 3430 3454 0 -24.24(-0.70%)
Jun 13, 2018 3490 3526 3454 3479 0 -4.16(-0.12%)
Jun 12, 2018 3516 3524 3455 3483 0 -22.21(-0.63%)
Jun 11, 2018 3556 3569 3485 3505 0 -39.00(-1.10%)
Jun 08, 2018 3528 3555 3510 3544 0 +15.04(+0.43%)
Jun 07, 2018 3547 3566 3506 3529 0 -6.74(-0.19%)
Jun 06, 2018 3495 3547 3482 3536 0 +56.52(+1.62%)
Jun 05, 2018 3480 3496 3452 3479 0 -6.46(-0.19%)
Jun 04, 2018 3464 3492 3446 3486 0 +30.97(+0.90%)
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.