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 30, 2015 2209 2217 2190 2204 0 +0.75(+0.03%)
Nov 27, 2015 2202 2208 2181 2203 0 +1.64(+0.07%)
Nov 25, 2015 2202 2202 2202 2202 0 +1.42(+0.06%)
Nov 24, 2015 2175 2208 2168 2200 0 +12.44(+0.57%)
Nov 23, 2015 2187 2203 2186 2188 0 +10.36(+0.48%)
Nov 20, 2015 2173 2183 2164 2178 0 +13.40(+0.62%)
Nov 19, 2015 2173 2182 2146 2164 0 -10.49(-0.48%)
Nov 18, 2015 2155 2178 2130 2175 0 +30.87(+1.44%)
Nov 17, 2015 2146 2175 2128 2144 0 +3.49(+0.16%)
Nov 16, 2015 2113 2142 2100 2140 0 +19.63(+0.93%)
Nov 13, 2015 2137 2154 2110 2121 0 -24.71(-1.15%)
Nov 12, 2015 2171 2185 2141 2145 0 -43.44(-1.98%)
Nov 11, 2015 2217 2229 2181 2189 0 -12.73(-0.58%)
Nov 10, 2015 2201 2220 2174 2202 0 -7.42(-0.34%)
Nov 09, 2015 2226 2235 2197 2209 0 -11.26(-0.51%)
Nov 06, 2015 2185 2241 2177 2220 0 +62.36(+2.89%)
Nov 05, 2015 2133 2169 2130 2158 0 +27.43(+1.29%)
Nov 04, 2015 2128 2140 2115 2130 0 +8.22(+0.39%)
Nov 03, 2015 2120 2140 2109 2122 0 -3.84(-0.18%)
Nov 02, 2015 2103 2132 2093 2126 0 +31.15(+1.49%)
Oct 30, 2015 2129 2143 2083 2095 0 -43.87(-2.05%)
Oct 29, 2015 2144 2162 2128 2139 0 -5.89(-0.27%)
Oct 28, 2015 2078 2147 2067 2145 0 +71.37(+3.44%)
Oct 27, 2015 2086 2102 2060 2073 0 -21.37(-1.02%)
Oct 26, 2015 2096 2115 2075 2095 0 -11.00(-0.52%)
Oct 23, 2015 2074 2110 2057 2106 0 +49.06(+2.39%)
Oct 22, 2015 2041 2079 2028 2057 0 +22.11(+1.09%)
Oct 21, 2015 2072 2081 2032 2034 0 -31.10(-1.51%)
Oct 20, 2015 2050 2075 2045 2066 0 +18.67(+0.91%)
Oct 19, 2015 2040 2062 2032 2047 0 +0.55(+0.03%)
Oct 16, 2015 2053 2063 2032 2046 0 -2.63(-0.13%)
Oct 15, 2015 2037 2056 2019 2049 0 +23.75(+1.17%)
Oct 14, 2015 2060 2065 2015 2025 0 -40.28(-1.95%)
Oct 13, 2015 2069 2089 2059 2066 0 -13.11(-0.63%)
Oct 12, 2015 2067 2086 2054 2079 0 +9.98(+0.48%)
Oct 09, 2015 2088 2095 2053 2069 0 -17.28(-0.83%)
Oct 08, 2015 2064 2092 2054 2086 0 +15.93(+0.77%)
Oct 07, 2015 2051 2079 2041 2070 0 +32.06(+1.57%)
Oct 06, 2015 2032 2048 2016 2038 0 +2.23(+0.11%)
Oct 05, 2015 2014 2044 2003 2036 0 +29.78(+1.48%)
Oct 02, 2015 1989 2010 1943 2006 0 -20.85(-1.03%)
Oct 01, 2015 2025 2037 2001 2027 0 +2.36(+0.12%)
Sep 30, 2015 2016 2033 2001 2024 0 +24.27(+1.21%)
Sep 29, 2015 2007 2016 1989 2000 0 -2.13(-0.11%)
Sep 28, 2015 2032 2041 1994 2002 0 -41.28(-2.02%)
Sep 25, 2015 2054 2071 2035 2044 0 +10.66(+0.52%)
Sep 24, 2015 2008 2038 1999 2033 0 +10.87(+0.54%)
Sep 23, 2015 2021 2039 2008 2022 0 +2.26(+0.11%)
Sep 22, 2015 2010 2033 1993 2020 0 -15.17(-0.75%)
Sep 21, 2015 2020 2051 2013 2035 0 +26.17(+1.30%)
Sep 18, 2015 2026 2041 1992 2009 0 -48.05(-2.34%)
Sep 17, 2015 2095 2117 2045 2057 0 -38.49(-1.84%)
Sep 16, 2015 2089 2101 2070 2095 0 +10.04(+0.48%)
Sep 15, 2015 2072 2095 2061 2085 0 +20.40(+0.99%)
Sep 14, 2015 2061 2082 2052 2065 0 +2.82(+0.14%)
Sep 11, 2015 2044 2067 2035 2062 0 +1.14(+0.06%)
Sep 10, 2015 2042 2079 2037 2061 0 +13.41(+0.65%)
Sep 09, 2015 2079 2089 2043 2048 0 -14.77(-0.72%)
Sep 08, 2015 2050 2068 2029 2062 0 +44.81(+2.22%)
Sep 04, 2015 2017 2017 2017 2017 0 -17.23(-0.85%)
Sep 03, 2015 2022 2050 2014 2035 0 +15.06(+0.75%)
Sep 02, 2015 2018 2028 1987 2020 0 +22.25(+1.11%)
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.