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, 2014 1888 1908 1873 1883 0 -28.72(-1.50%)
Jan 30, 2014 1863 1924 1886 1912 0 +15.78(+0.83%)
Jan 29, 2014 1912 1928 1892 1896 0 -30.98(-1.61%)
Jan 28, 2014 1922 1943 1909 1927 0 +8.73(+0.46%)
Jan 27, 2014 1929 1980 1911 1918 0 -33.93(-1.74%)
Jan 24, 2014 1735 2000 1940 1952 0 -31.85(-1.61%)
Jan 23, 2014 1956 2005 1952 1984 0 -20.62(-1.03%)
Jan 22, 2014 1939 2019 1970 2005 0 +25.53(+1.29%)
Jan 21, 2014 1940 1993 1947 1979 0 +40.37(+2.08%)
Jan 17, 2014 1939 1939 1939 0 -0.08(-0.00%)
Jan 16, 2014 1930 1960 1921 1939 0 -1.72(-0.09%)
Jan 15, 2014 1917 1953 1928 1941 0 +9.68(+0.50%)
Jan 14, 2014 1909 1940 1912 1931 0 +8.84(+0.46%)
Jan 13, 2014 1909 1945 1912 1922 0 -18.34(-0.95%)
Jan 10, 2014 1946 1966 1926 1940 0 -6.93(-0.36%)
Jan 09, 2014 1902 1959 1932 1947 0 +13.78(+0.71%)
Jan 08, 2014 1706 1946 1919 1934 0 +2.79(+0.14%)
Jan 07, 2014 1885 1948 1912 1931 0 +14.93(+0.78%)
Jan 06, 2014 1911 1946 1913 1916 0 -14.66(-0.76%)
Jan 03, 2014 1897 1940 1909 1931 0 +7.86(+0.41%)
Jan 02, 2014 1917 1952 1918 1923 0 -27.31(-1.40%)
Dec 31, 2013 1950 1950 1950 0 +2.61(+0.13%)
Dec 30, 2013 1916 1961 1937 1947 0 -4.68(-0.24%)
Dec 27, 2013 1909 1967 1943 1952 0 -4.45(-0.23%)
Dec 26, 2013 1938 1976 1948 1957 0 -4.83(-0.25%)
Dec 24, 2013 1961 1961 1961 0 +1.76(+0.09%)
Dec 23, 2013 1919 1969 1926 1960 0 +32.93(+1.71%)
Dec 20, 2013 1919 1943 1906 1927 0 +11.92(+0.62%)
Dec 19, 2013 1902 1933 1902 1915 0 -7.54(-0.39%)
Dec 18, 2013 1862 1925 1880 1922 0 +28.75(+1.52%)
Dec 17, 2013 1876 1910 1882 1894 0 -15.56(-0.82%)
Dec 16, 2013 1861 1916 1878 1909 0 +23.45(+1.24%)
Dec 13, 2013 1837 1906 1873 1886 0 -5.25(-0.28%)
Dec 12, 2013 1876 1904 1872 1891 0 +13.34(+0.71%)
Dec 11, 2013 1902 1910 1873 1878 0 -25.40(-1.33%)
Dec 10, 2013 1885 1932 1896 1903 0 -19.92(-1.04%)
Dec 09, 2013 1929 1940 1913 1923 0 -4.05(-0.21%)
Dec 06, 2013 1916 1936 1909 1927 0 +28.28(+1.49%)
Dec 05, 2013 1668 1906 1876 1899 0 +6.59(+0.35%)
Dec 04, 2013 1841 1909 1872 1892 0 +4.94(+0.26%)
Dec 03, 2013 1899 1911 1873 1887 0 -19.34(-1.01%)
Dec 02, 2013 1916 1941 1900 1906 0 -10.32(-0.54%)
Nov 29, 2013 1874 1929 1908 1917 0 -2.87(-0.15%)
Nov 27, 2013 1920 1920 1920 0 +6.25(+0.33%)
Nov 26, 2013 1689 1923 1893 1913 0 +7.13(+0.37%)
Nov 25, 2013 1877 1920 1889 1906 0 +1.47(+0.08%)
Nov 22, 2013 1890 1908 1877 1905 0 +16.26(+0.86%)
Nov 21, 2013 1811 1896 1853 1889 0 +35.62(+1.92%)
Nov 20, 2013 1803 1865 1839 1853 0 +5.31(+0.29%)
Nov 19, 2013 1607 1865 1834 1848 0 -8.22(-0.44%)
Nov 18, 2013 1646 1879 1848 1856 0 -3.46(-0.19%)
Nov 15, 2013 1821 1874 1847 1859 0 -8.38(-0.45%)
Nov 14, 2013 1810 1874 1849 1868 0 +22.28(+1.21%)
Nov 12, 2013 1626 1866 1836 1845 0 -17.77(-0.95%)
Nov 11, 2013 1830 1884 1853 1863 0 -16.55(-0.88%)
Nov 08, 2013 1788 1886 1814 1880 0 +63.87(+3.52%)
Nov 07, 2013 1798 1851 1812 1816 0 -22.69(-1.23%)
Nov 06, 2013 1622 1846 1825 1839 0 +7.85(+0.43%)
Nov 05, 2013 1772 1841 1811 1831 0 +4.85(+0.27%)
Nov 04, 2013 1619 1834 1810 1826 0 +4.36(+0.24%)
Nov 01, 2013 1781 1837 1807 1821 0 -3.15(-0.17%)
Oct 31, 2013 1783 1846 1820 1825 0 -13.67(-0.74%)
Oct 30, 2013 1794 1855 1833 1838 0 -3.64(-0.20%)
Oct 29, 2013 1813 1857 1826 1842 0 -5.76(-0.31%)
Oct 28, 2013 1826 1856 1823 1848 0 +14.22(+0.78%)
Oct 25, 2013 1831 1853 1817 1833 0 +14.84(+0.82%)
Oct 24, 2013 1772 1829 1800 1819 0 +9.75(+0.54%)
Oct 23, 2013 1768 1816 1790 1809 0 +1.62(+0.09%)
Oct 22, 2013 1582 1822 1790 1807 0 -12.41(-0.68%)
Oct 21, 2013 1599 1831 1806 1820 0 +2.08(+0.11%)
Oct 18, 2013 1781 1824 1790 1818 0 +15.62(+0.87%)
Oct 17, 2013 1752 1809 1776 1802 0 +6.25(+0.35%)
Oct 16, 2013 1741 1806 1774 1796 0 +22.74(+1.28%)
Oct 15, 2013 1570 1795 1767 1773 0 -13.34(-0.75%)
Oct 14, 2013 1745 1793 1761 1786 0 +4.85(+0.27%)
Oct 11, 2013 1506 1785 1734 1781 0 +31.37(+1.79%)
Oct 10, 2013 1677 1754 1720 1750 0 +37.78(+2.21%)
Oct 09, 2013 1488 1727 1706 1712 0 +2.33(+0.14%)
Oct 08, 2013 1680 1728 1706 1710 0 -8.02(-0.47%)
Oct 07, 2013 1695 1739 1714 1718 0 -27.04(-1.55%)
Oct 04, 2013 1727 1754 1722 1745 0 +16.59(+0.96%)
Oct 03, 2013 1676 1742 1718 1728 0 -11.43(-0.66%)
Oct 02, 2013 1691 1753 1727 1740 0 -12.74(-0.73%)
Oct 01, 2013 1700 1759 1719 1753 0 -43.14(-2.40%)
Sep 27, 2013 1580 1805 1777 1796 0 +5.68(+0.32%)
Sep 26, 2013 1570 1811 1777 1790 0 -5.17(-0.29%)
Sep 25, 2013 1591 1806 1773 1795 0 +9.50(+0.53%)
Sep 24, 2013 1543 1796 1762 1786 0 +13.58(+0.77%)
Sep 23, 2013 1527 1785 1750 1772 0 -7.60(-0.43%)
Sep 20, 2013 1740 1791 1762 1780 0 +16.67(+0.95%)
Sep 19, 2013 1738 1801 1730 1763 0 -26.76(-1.50%)
Sep 18, 2013 1754 1819 1775 1790 0 -11.54(-0.64%)
Sep 17, 2013 1532 1804 1771 1801 0 +21.13(+1.19%)
Sep 16, 2013 1782 1792 1772 1780 0 +6.64(+0.37%)
Sep 13, 2013 1732 1780 1756 1774 0 +4.23(+0.24%)
Sep 12, 2013 1533 1788 1760 1769 0 -9.72(-0.55%)
Sep 11, 2013 1538 1791 1768 1779 0 -7.12(-0.40%)
Sep 10, 2013 1535 1792 1771 1786 0 +12.75(+0.72%)
Sep 09, 2013 1732 1780 1742 1773 0 +22.79(+1.30%)
Sep 06, 2013 1533 1772 1724 1751 0 -8.13(-0.46%)
Sep 05, 2013 1698 1768 1737 1759 0 +15.89(+0.91%)
Sep 04, 2013 1518 1760 1730 1743 0 +7.29(+0.42%)
Sep 03, 2013 1705 1779 1717 1736 0 -1.09(-0.06%)
Aug 30, 2013 1737 1737 1737 0 -28.14(-1.59%)
Aug 29, 2013 1530 1779 1750 1765 0 +7.64(+0.43%)
Aug 28, 2013 1694 1769 1741 1757 0 +8.37(+0.48%)
Aug 27, 2013 1737 1799 1745 1749 0 -57.56(-3.19%)
Aug 26, 2013 1793 1831 1801 1806 0 -16.11(-0.88%)
Aug 23, 2013 1805 1839 1809 1823 0 -5.24(-0.29%)
Aug 22, 2013 1577 1838 1806 1828 0 +21.59(+1.20%)
Aug 21, 2013 1598 1825 1797 1806 0 -12.73(-0.70%)
Aug 20, 2013 1739 1827 1789 1819 0 +28.14(+1.57%)
Aug 19, 2013 1581 1810 1787 1791 0 -13.92(-0.77%)
Aug 16, 2013 1754 1820 1790 1805 0 +6.81(+0.38%)
Aug 15, 2013 1793 1816 1790 1798 0 -22.04(-1.21%)
Aug 14, 2013 1821 1833 1812 1820 0 +1.29(+0.07%)
Aug 13, 2013 1763 1831 1799 1819 0 -0.28(-0.02%)
Aug 12, 2013 1756 1827 1803 1819 0 +2.83(+0.16%)
Aug 09, 2013 1576 1832 1809 1816 0 -4.62(-0.25%)
Aug 08, 2013 1796 1836 1808 1821 0 +7.05(+0.39%)
Aug 07, 2013 1795 1830 1800 1814 0 -13.95(-0.76%)
Aug 06, 2013 1813 1851 1821 1828 0 -21.26(-1.15%)
Aug 05, 2013 1802 1859 1834 1849 0 -0.29(-0.02%)
Aug 02, 2013 1811 1858 1832 1849 0 -5.29(-0.29%)
Aug 01, 2013 1804 1864 1821 1854 0 +36.82(+2.03%)
Jul 31, 2013 1778 1844 1806 1818 0 +7.24(+0.40%)
Jul 30, 2013 1778 1830 1800 1810 0 +4.20(+0.23%)
Jul 29, 2013 1822 1830 1797 1806 0 -17.77(-0.97%)
Jul 26, 2013 1790 1843 1804 1824 0 -17.22(-0.94%)
Jul 25, 2013 1799 1866 1830 1841 0 -13.42(-0.72%)
Jul 24, 2013 1850 1871 1840 1855 0 +7.98(+0.43%)
Jul 23, 2013 1844 1860 1820 1847 0 -0.13(-0.01%)
Jul 22, 2013 1824 1856 1819 1847 0 +20.46(+1.12%)
Jul 19, 2013 1559 1832 1801 1826 0 +16.62(+0.92%)
Jul 18, 2013 1776 1817 1766 1810 0 +46.98(+2.67%)
Jul 17, 2013 1756 1778 1751 1763 0 +1.50(+0.09%)
Jul 16, 2013 1761 1786 1742 1761 0 -19.21(-1.08%)
Jul 15, 2013 1728 1786 1762 1780 0 +15.16(+0.86%)
Jul 12, 2013 1713 1770 1741 1765 0 +21.17(+1.21%)
Jul 11, 2013 1734 1784 1734 1744 0 -23.01(-1.30%)
Jul 10, 2013 1728 1787 1755 1767 0 -10.88(-0.61%)
Jul 09, 2013 1790 1796 1768 1778 0 -8.20(-0.46%)
Jul 08, 2013 1789 1800 1775 1786 0 +4.98(+0.28%)
Jul 05, 2013 1752 1784 1743 1781 0 +41.91(+2.41%)
Jul 03, 2013 1739 1739 1739 0 +7.36(+0.42%)
Jul 02, 2013 1668 1750 1713 1732 0 +10.05(+0.58%)
Jul 01, 2013 1643 1738 1693 1722 0 +30.08(+1.78%)
Jun 28, 2013 1693 1706 1678 1692 0 +18.60(+1.11%)
Jun 26, 2013 1678 1691 1662 1673 0 +1.43(+0.09%)
Jun 25, 2013 1658 1678 1642 1672 0 +24.87(+1.51%)
Jun 24, 2013 1638 1660 1629 1647 0 -1.71(-0.10%)
Jun 21, 2013 1637 1658 1627 1649 0 +20.29(+1.25%)
Jun 20, 2013 1608 1639 1603 1628 0 +7.33(+0.45%)
Jun 19, 2013 1579 1635 1612 1621 0 -8.02(-0.49%)
Jun 18, 2013 1402 1637 1613 1629 0 +9.86(+0.61%)
Jun 17, 2013 1590 1632 1608 1619 0 +4.32(+0.27%)
Jun 14, 2013 1635 1640 1609 1615 0 -21.96(-1.34%)
Jun 13, 2013 1614 1641 1607 1637 0 +22.37(+1.39%)
Jun 12, 2013 1637 1643 1606 1614 0 -13.88(-0.85%)
Jun 11, 2013 1627 1647 1616 1628 0 -19.62(-1.19%)
Jun 10, 2013 1572 1651 1626 1648 0 +16.47(+1.01%)
Jun 07, 2013 1565 1638 1615 1631 0 +11.79(+0.73%)
Jun 06, 2013 1538 1624 1595 1620 0 +17.30(+1.08%)
Jun 05, 2013 1568 1628 1595 1602 0 -20.60(-1.27%)
Jun 04, 2013 1580 1653 1614 1623 0 -15.04(-0.92%)
Jun 03, 2013 1644 1657 1613 1638 0 -3.27(-0.20%)
May 31, 2013 1655 1664 1638 1641 0 -19.90(-1.20%)
May 30, 2013 1588 1668 1635 1661 0 +19.28(+1.17%)
May 29, 2013 1602 1654 1630 1642 0 -5.49(-0.33%)
May 28, 2013 1616 1659 1631 1647 0 +22.52(+1.39%)
May 24, 2013 1625 1625 1625 0 +7.76(+0.48%)
May 23, 2013 1605 1624 1596 1617 0 +1.08(+0.07%)
May 22, 2013 1600 1651 1611 1616 0 -16.62(-1.02%)
May 21, 2013 1602 1641 1623 1633 0 -1.55(-0.09%)
May 20, 2013 1582 1641 1615 1634 0 +10.02(+0.62%)
May 17, 2013 1613 1627 1609 1624 0 +17.95(+1.12%)
May 16, 2013 1573 1618 1598 1606 0 -1.76(-0.11%)
May 15, 2013 1556 1617 1590 1608 0 +28.25(+1.79%)
May 13, 2013 1558 1587 1565 1580 0 +5.75(+0.37%)
May 10, 2013 1523 1578 1560 1574 0 +6.55(+0.42%)
May 09, 2013 1524 1578 1562 1567 0 -4.84(-0.31%)
May 08, 2013 1531 1578 1558 1572 0 -0.84(-0.05%)
May 07, 2013 1513 1577 1552 1573 0 +17.44(+1.12%)
May 06, 2013 1514 1563 1536 1556 0 +15.26(+0.99%)
May 03, 2013 1500 1549 1527 1540 0 +17.06(+1.12%)
May 02, 2013 1291 1530 1506 1523 0 +16.61(+1.10%)
May 01, 2013 1500 1536 1502 1507 0 -28.57(-1.86%)
Apr 30, 2013 1478 1538 1518 1535 0 +7.09(+0.46%)
Apr 29, 2013 1485 1534 1515 1528 0 +10.42(+0.69%)
Apr 26, 2013 1523 1529 1508 1518 0 -5.14(-0.34%)
Apr 25, 2013 1524 1536 1514 1523 0 +1.91(+0.13%)
Apr 24, 2013 1509 1523 1503 1521 0 +10.30(+0.68%)
Apr 23, 2013 1499 1516 1491 1511 0 +19.40(+1.30%)
Apr 22, 2013 1498 1504 1475 1491 0 -5.38(-0.36%)
Apr 19, 2013 1269 1504 1470 1497 0 +15.55(+1.05%)
Apr 18, 2013 1457 1499 1470 1481 0 -11.78(-0.79%)
Apr 17, 2013 1465 1512 1480 1493 0 -21.30(-1.41%)
Apr 16, 2013 1481 1522 1501 1514 0 +9.38(+0.62%)
Apr 15, 2013 1482 1541 1500 1505 0 -35.52(-2.31%)
Apr 12, 2013 1509 1554 1530 1540 0 -11.66(-0.75%)
Apr 11, 2013 1520 1563 1541 1552 0 -4.86(-0.31%)
Apr 10, 2013 1525 1562 1539 1557 0 +18.37(+1.19%)
Apr 09, 2013 1516 1548 1527 1538 0 -2.54(-0.16%)
Apr 08, 2013 1316 1544 1517 1541 0 +9.51(+0.62%)
Apr 05, 2013 1468 1538 1514 1532 0 -8.01(-0.52%)
Apr 04, 2013 1495 1546 1526 1540 0 +6.53(+0.43%)
Apr 03, 2013 1503 1556 1527 1533 0 -18.84(-1.21%)
Apr 02, 2013 1567 1572 1548 1552 0 -7.22(-0.46%)
Apr 01, 2013 1528 1582 1550 1559 0 -19.90(-1.26%)
Mar 28, 2013 1579 1579 1579 0 +2.74(+0.17%)
Mar 27, 2013 1354 1580 1559 1576 0 -0.93(-0.06%)
Mar 26, 2013 1538 1583 1566 1577 0 +4.42(+0.28%)
Mar 25, 2013 1333 1582 1563 1573 0 -0.76(-0.05%)
Mar 22, 2013 1361 1580 1562 1574 0 +4.47(+0.28%)
Mar 21, 2013 1533 1584 1561 1569 0 -11.55(-0.73%)
Mar 20, 2013 1537 1590 1568 1581 0 +12.60(+0.80%)
Mar 19, 2013 1523 1576 1556 1568 0 +5.22(+0.33%)
Mar 18, 2013 1328 1572 1552 1563 0 -10.92(-0.69%)
Mar 15, 2013 1522 1582 1561 1574 0 -1.06(-0.07%)
Mar 14, 2013 1521 1577 1560 1575 0 +11.10(+0.71%)
Mar 13, 2013 1558 1567 1553 1564 0 +7.13(+0.46%)
Mar 12, 2013 1507 1565 1546 1557 0 -7.42(-0.47%)
Mar 11, 2013 1520 1569 1547 1564 0 +6.77(+0.43%)
Mar 08, 2013 1503 1569 1548 1557 0 +4.09(+0.26%)
Mar 07, 2013 1495 1556 1534 1553 0 +13.59(+0.88%)
Mar 06, 2013 1327 1546 1528 1539 0 +6.91(+0.45%)
Mar 05, 2013 1522 1543 1521 1533 0 +9.72(+0.64%)
Mar 04, 2013 1468 1527 1505 1523 0 +10.01(+0.66%)
Mar 01, 2013 1468 1523 1493 1513 0 -5.49(-0.36%)
Feb 28, 2013 1514 1532 1509 1518 0 +6.64(+0.44%)
Feb 27, 2013 1302 1519 1493 1512 0 +13.35(+0.89%)
Feb 26, 2013 1287 1507 1483 1498 0 -24.51(-1.61%)
Feb 22, 2013 1516 1526 1508 1523 0 +13.84(+0.92%)
Feb 21, 2013 1516 1528 1503 1509 0 -12.67(-0.83%)
Feb 20, 2013 1504 1542 1519 1522 0 -3.94(-0.26%)
Feb 15, 2013 1526 1526 1526 0 -0.90(-0.06%)
Feb 14, 2013 1469 1536 1520 1527 0 -2.92(-0.19%)
Feb 13, 2013 1489 1535 1517 1529 0 +4.84(+0.32%)
Feb 12, 2013 1499 1528 1510 1525 0 +9.79(+0.65%)
Feb 11, 2013 1469 1519 1503 1515 0 +4.34(+0.29%)
Feb 08, 2013 1457 1517 1503 1510 0 +4.95(+0.33%)
Feb 07, 2013 1450 1511 1493 1506 0 +3.08(+0.20%)
Feb 06, 2013 1436 1510 1486 1502 0 +14.42(+0.97%)
Feb 04, 2013 1471 1501 1480 1488 0 -13.06(-0.87%)
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.