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 (%)
Dec 29, 2017 3066 3066 3066 3066 0 -31.38(-1.01%)
Dec 28, 2017 3080 3101 3063 3098 0 +24.10(+0.78%)
Dec 27, 2017 3082 3090 3065 3073 0 -10.21(-0.33%)
Dec 26, 2017 3115 3131 3068 3084 0 -36.71(-1.18%)
Dec 22, 2017 3129 3134 3089 3120 0 -6.51(-0.21%)
Dec 21, 2017 3106 3142 3090 3127 0 +40.60(+1.32%)
Dec 20, 2017 3124 3134 3050 3086 0 -11.19(-0.36%)
Dec 19, 2017 3124 3133 3089 3097 0 -17.12(-0.55%)
Dec 18, 2017 3098 3134 3083 3115 0 +46.42(+1.51%)
Dec 15, 2017 3001 3100 2993 3068 0 +71.77(+2.40%)
Dec 14, 2017 3039 3054 2981 2996 0 -31.88(-1.05%)
Dec 13, 2017 3056 3081 3019 3028 0 -27.29(-0.89%)
Dec 12, 2017 3048 3071 3025 3056 0 +21.93(+0.72%)
Dec 11, 2017 3051 3071 3013 3034 0 -16.42(-0.54%)
Dec 08, 2017 3071 3077 3027 3050 0 +0.33(+0.01%)
Dec 07, 2017 3030 3072 3011 3050 0 +13.62(+0.45%)
Dec 06, 2017 3045 3075 3025 3036 0 -19.58(-0.64%)
Dec 05, 2017 3133 3143 3048 3056 0 -64.09(-2.05%)
Dec 04, 2017 3119 3162 3098 3120 0 +48.06(+1.56%)
Dec 01, 2017 3064 3092 3004 3072 0 +6.91(+0.23%)
Nov 30, 2017 3093 3125 3049 3065 0 -12.02(-0.39%)
Nov 29, 2017 3014 3104 2996 3077 0 +84.56(+2.83%)
Nov 28, 2017 2916 3000 2908 2992 0 +84.87(+2.92%)
Nov 27, 2017 2899 2930 2891 2907 0 +5.84(+0.20%)
Nov 24, 2017 2925 2933 2895 2902 0 -11.89(-0.41%)
Nov 22, 2017 2933 2946 2906 2913 0 -17.16(-0.59%)
Nov 21, 2017 2937 2946 2909 2931 0 +3.17(+0.11%)
Nov 20, 2017 2907 2934 2894 2927 0 +24.94(+0.86%)
Nov 17, 2017 2866 2912 2854 2903 0 +21.11(+0.73%)
Nov 16, 2017 2894 2909 2863 2881 0 +2.29(+0.08%)
Nov 15, 2017 2849 2899 2832 2879 0 -0.36(-0.01%)
Nov 14, 2017 2845 2896 2842 2879 0 +14.98(+0.52%)
Nov 13, 2017 2807 2871 2795 2864 0 +38.12(+1.35%)
Nov 10, 2017 2833 2852 2819 2826 0 -0.51(-0.02%)
Nov 09, 2017 2831 2863 2798 2827 0 -21.29(-0.75%)
Nov 08, 2017 2865 2878 2823 2848 0 -21.33(-0.74%)
Nov 07, 2017 2940 2946 2857 2870 0 -69.83(-2.38%)
Nov 06, 2017 2951 2960 2925 2939 0 -14.84(-0.50%)
Nov 03, 2017 2956 2971 2931 2954 0 -8.34(-0.28%)
Nov 02, 2017 2942 2975 2921 2963 0 +18.94(+0.64%)
Nov 01, 2017 2969 2989 2928 2944 0 -14.85(-0.50%)
Oct 31, 2017 2961 2985 2940 2958 0 -0.49(-0.02%)
Oct 30, 2017 2975 2996 2939 2959 0 -25.60(-0.86%)
Oct 27, 2017 2955 3011 2936 2985 0 +68.20(+2.34%)
Oct 26, 2017 2881 2927 2867 2916 0 +41.96(+1.46%)
Oct 25, 2017 2897 2907 2851 2874 0 -15.88(-0.55%)
Oct 24, 2017 2879 2923 2866 2890 0 +10.57(+0.37%)
Oct 23, 2017 2905 2914 2867 2880 0 -22.01(-0.76%)
Oct 20, 2017 2901 2921 2878 2902 0 +37.91(+1.32%)
Oct 19, 2017 2825 2878 2806 2864 0 +29.28(+1.03%)
Oct 18, 2017 2826 2848 2810 2834 0 +16.52(+0.59%)
Oct 17, 2017 2865 2869 2812 2818 0 -42.30(-1.48%)
Oct 16, 2017 2850 2879 2842 2860 0 +8.53(+0.30%)
Oct 13, 2017 2864 2878 2836 2852 0 -19.96(-0.70%)
Oct 12, 2017 2892 2900 2863 2872 0 -14.56(-0.50%)
Oct 11, 2017 2899 2907 2874 2886 0 -17.87(-0.62%)
Oct 10, 2017 2895 2911 2881 2904 0 +18.83(+0.65%)
Oct 09, 2017 2899 2904 2873 2885 0 -9.42(-0.33%)
Oct 06, 2017 2896 2918 2873 2895 0 +7.80(+0.27%)
Oct 05, 2017 2859 2901 2843 2887 0 +40.08(+1.41%)
Oct 04, 2017 2886 2894 2842 2847 0 -37.89(-1.31%)
Oct 03, 2017 2911 2920 2863 2885 0 -20.29(-0.70%)
Oct 02, 2017 2880 2912 2857 2905 0 +18.04(+0.62%)
Sep 29, 2017 2876 2922 2866 2887 0 +9.06(+0.31%)
Sep 28, 2017 2870 2885 2838 2878 0 +14.16(+0.49%)
Sep 27, 2017 2831 2877 2812 2864 0 +65.59(+2.34%)
Sep 26, 2017 2789 2811 2777 2798 0 +14.66(+0.53%)
Sep 25, 2017 2769 2803 2759 2784 0 +7.78(+0.28%)
Sep 22, 2017 2758 2783 2744 2776 0 +8.28(+0.30%)
Sep 21, 2017 2761 2786 2747 2767 0 +7.29(+0.26%)
Sep 20, 2017 2721 2771 2692 2760 0 +41.46(+1.52%)
Sep 19, 2017 2706 2733 2697 2719 0 +14.65(+0.54%)
Sep 18, 2017 2679 2714 2671 2704 0 +27.33(+1.02%)
Sep 15, 2017 2658 2686 2644 2677 0 +18.28(+0.69%)
Sep 14, 2017 2684 2698 2651 2658 0 -26.10(-0.97%)
Sep 13, 2017 2680 2696 2661 2685 0 +0.54(+0.02%)
Sep 12, 2017 2648 2695 2639 2684 0 +47.32(+1.79%)
Sep 11, 2017 2605 2654 2592 2637 0 +60.48(+2.35%)
Sep 08, 2017 2554 2596 2547 2576 0 +23.09(+0.90%)
Sep 07, 2017 2614 2616 2539 2553 0 -64.88(-2.48%)
Sep 06, 2017 2616 2640 2599 2618 0 +12.80(+0.49%)
Sep 05, 2017 2653 2665 2594 2605 0 -70.65(-2.64%)
Sep 01, 2017 2656 2690 2650 2676 0 +24.31(+0.92%)
Aug 31, 2017 2663 2678 2646 2652 0 -3.94(-0.15%)
Aug 30, 2017 2642 2671 2631 2655 0 +15.51(+0.59%)
Aug 29, 2017 2625 2651 2609 2640 0 -16.62(-0.63%)
Aug 28, 2017 2676 2687 2645 2657 0 -10.60(-0.40%)
Aug 25, 2017 2662 2683 2653 2667 0 +11.57(+0.44%)
Aug 24, 2017 2654 2664 2635 2656 0 +13.53(+0.51%)
Aug 23, 2017 2620 2665 2613 2642 0 -2.01(-0.08%)
Aug 22, 2017 2620 2651 2613 2644 0 +35.16(+1.35%)
Aug 21, 2017 2616 2626 2589 2609 0 -10.90(-0.42%)
Aug 18, 2017 2604 2638 2587 2620 0 +3.92(+0.15%)
Aug 17, 2017 2679 2694 2609 2616 0 -75.95(-2.82%)
Aug 16, 2017 2701 2724 2682 2692 0 -4.24(-0.16%)
Aug 15, 2017 2719 2731 2693 2696 0 -3.18(-0.12%)
Aug 14, 2017 2681 2715 2665 2699 0 +49.71(+1.88%)
Aug 11, 2017 2671 2691 2632 2650 0 -15.70(-0.59%)
Aug 10, 2017 2714 2719 2659 2665 0 -65.69(-2.41%)
Aug 09, 2017 2744 2758 2718 2731 0 -36.94(-1.33%)
Aug 08, 2017 2760 2811 2751 2768 0 +4.28(+0.15%)
Aug 07, 2017 2783 2795 2753 2764 0 -23.11(-0.83%)
Aug 04, 2017 2780 2808 2764 2787 0 +28.92(+1.05%)
Aug 03, 2017 2776 2788 2749 2758 0 -16.76(-0.60%)
Aug 02, 2017 2777 2791 2754 2775 0 -4.48(-0.16%)
Aug 01, 2017 2772 2793 2748 2779 0 +23.95(+0.87%)
Jul 31, 2017 2752 2771 2735 2755 0 +12.25(+0.45%)
Jul 28, 2017 2751 2761 2720 2743 0 -14.29(-0.52%)
Jul 27, 2017 2776 2794 2738 2757 0 -10.56(-0.38%)
Jul 26, 2017 2817 2827 2756 2768 0 -34.91(-1.25%)
Jul 25, 2017 2802 2833 2784 2803 0 +42.74(+1.55%)
Jul 24, 2017 2738 2770 2731 2760 0 +24.46(+0.89%)
Jul 21, 2017 2759 2774 2721 2735 0 -17.61(-0.64%)
Jul 20, 2017 2747 2784 2720 2753 0 -2.41(-0.09%)
Jul 19, 2017 2748 2773 2728 2755 0 +11.69(+0.43%)
Jul 18, 2017 2729 2758 2714 2744 0 +7.12(+0.26%)
Jul 17, 2017 2731 2752 2704 2737 0 -4.06(-0.15%)
Jul 14, 2017 2733 2757 2706 2741 0 -21.86(-0.79%)
Jul 13, 2017 2760 2774 2743 2763 0 +5.35(+0.19%)
Jul 12, 2017 2754 2778 2740 2757 0 -2.51(-0.09%)
Jul 11, 2017 2757 2777 2730 2760 0 +3.89(+0.14%)
Jul 10, 2017 2760 2778 2739 2756 0 -16.69(-0.60%)
Jul 07, 2017 2763 2784 2730 2772 0 +21.32(+0.77%)
Jul 06, 2017 2779 2799 2744 2751 0 -33.20(-1.19%)
Jul 05, 2017 2793 2801 2746 2784 0 -2.69(-0.10%)
Jul 03, 2017 2755 2808 2743 2787 0 +45.88(+1.67%)
Jun 30, 2017 2762 2768 2722 2741 0 -11.10(-0.40%)
Jun 29, 2017 2774 2796 2721 2752 0 +29.38(+1.08%)
Jun 28, 2017 2708 2745 2696 2723 0 +30.64(+1.14%)
Jun 27, 2017 2693 2728 2679 2692 0 +12.27(+0.46%)
Jun 26, 2017 2667 2703 2648 2680 0 +19.46(+0.73%)
Jun 23, 2017 2685 2695 2645 2661 0 -11.72(-0.44%)
Jun 22, 2017 2693 2705 2642 2672 0 -12.51(-0.47%)
Jun 21, 2017 2726 2740 2678 2685 0 -37.83(-1.39%)
Jun 20, 2017 2749 2755 2716 2723 0 -37.30(-1.35%)
Jun 19, 2017 2773 2792 2747 2760 0 +4.84(+0.18%)
Jun 16, 2017 2750 2770 2730 2755 0 -3.00(-0.11%)
Jun 15, 2017 2749 2793 2740 2758 0 -16.36(-0.59%)
Jun 14, 2017 2758 2786 2710 2774 0 -11.28(-0.40%)
Jun 13, 2017 2787 2810 2765 2786 0 +10.81(+0.39%)
Jun 12, 2017 2766 2812 2742 2775 0 +10.69(+0.39%)
Jun 09, 2017 2702 2783 2695 2764 0 +81.18(+3.03%)
Jun 08, 2017 2612 2726 2602 2683 0 +69.76(+2.67%)
Jun 07, 2017 2597 2627 2584 2613 0 +28.76(+1.11%)
Jun 06, 2017 2576 2603 2555 2584 0 -12.72(-0.49%)
Jun 05, 2017 2600 2631 2588 2597 0 -1.67(-0.06%)
Jun 02, 2017 2601 2631 2579 2599 0 -29.47(-1.12%)
Jun 01, 2017 2612 2634 2573 2628 0 +33.35(+1.29%)
May 31, 2017 2613 2625 2549 2595 0 -10.22(-0.39%)
May 30, 2017 2624 2633 2579 2605 0 -34.42(-1.30%)
May 26, 2017 2653 2664 2629 2640 0 -19.57(-0.74%)
May 25, 2017 2664 2686 2641 2659 0 +1.30(+0.05%)
May 24, 2017 2674 2685 2637 2658 0 -16.68(-0.62%)
May 23, 2017 2637 2691 2620 2675 0 +39.94(+1.52%)
May 22, 2017 2633 2647 2607 2635 0 +10.63(+0.41%)
May 19, 2017 2618 2654 2603 2624 0 +10.17(+0.39%)
May 18, 2017 2592 2634 2581 2614 0 +17.83(+0.69%)
May 17, 2017 2653 2667 2570 2596 0 -107.66(-3.98%)
May 16, 2017 2706 2722 2668 2704 0 +2.99(+0.11%)
May 15, 2017 2681 2714 2676 2701 0 +26.56(+0.99%)
May 12, 2017 2668 2682 2636 2674 0 -9.90(-0.37%)
May 11, 2017 2709 2721 2661 2684 0 -36.97(-1.36%)
May 10, 2017 2709 2734 2701 2721 0 +0.28(+0.01%)
May 09, 2017 2733 2752 2699 2721 0 -8.42(-0.31%)
May 08, 2017 2718 2739 2696 2729 0 +15.47(+0.57%)
May 05, 2017 2725 2735 2686 2714 0 -3.62(-0.13%)
May 04, 2017 2724 2752 2698 2717 0 +17.19(+0.64%)
May 03, 2017 2661 2706 2650 2700 0 +25.54(+0.95%)
May 02, 2017 2693 2707 2657 2675 0 -21.16(-0.78%)
May 01, 2017 2676 2718 2654 2696 0 +32.76(+1.23%)
Apr 28, 2017 2704 2737 2653 2663 0 -77.04(-2.81%)
Apr 27, 2017 2777 2781 2728 2740 0 -25.27(-0.91%)
Apr 26, 2017 2734 2793 2726 2765 0 +30.16(+1.10%)
Apr 25, 2017 2744 2770 2728 2735 0 +1.90(+0.07%)
Apr 24, 2017 2734 2772 2710 2733 0 +58.21(+2.18%)
Apr 21, 2017 2670 2700 2650 2675 0 +8.44(+0.32%)
Apr 20, 2017 2635 2686 2616 2667 0 +53.64(+2.05%)
Apr 19, 2017 2609 2636 2595 2613 0 +26.32(+1.02%)
Apr 18, 2017 2583 2611 2552 2587 0 -16.40(-0.63%)
Apr 17, 2017 2569 2611 2542 2603 0 +26.37(+1.02%)
Apr 13, 2017 2615 2639 2572 2577 0 -53.85(-2.05%)
Apr 12, 2017 2663 2677 2620 2630 0 -34.88(-1.31%)
Apr 11, 2017 2634 2669 2614 2665 0 +18.57(+0.70%)
Apr 10, 2017 2669 2692 2628 2647 0 -26.14(-0.98%)
Apr 07, 2017 2654 2688 2638 2673 0 -2.98(-0.11%)
Apr 06, 2017 2644 2685 2621 2676 0 +37.31(+1.41%)
Apr 05, 2017 2709 2725 2631 2639 0 -45.18(-1.68%)
Apr 04, 2017 2669 2697 2660 2684 0 -1.86(-0.07%)
Apr 03, 2017 2714 2733 2653 2686 0 -23.76(-0.88%)
Mar 31, 2017 2730 2747 2695 2709 0 -24.81(-0.91%)
Mar 30, 2017 2658 2744 2652 2734 0 +82.53(+3.11%)
Mar 29, 2017 2658 2674 2631 2652 0 -8.61(-0.32%)
Mar 28, 2017 2614 2676 2606 2660 0 +33.59(+1.28%)
Mar 27, 2017 2586 2637 2543 2627 0 -10.33(-0.39%)
Mar 24, 2017 2647 2661 2614 2637 0 +2.99(+0.11%)
Mar 23, 2017 2614 2666 2596 2634 0 +22.30(+0.85%)
Mar 22, 2017 2608 2651 2565 2612 0 -12.93(-0.49%)
Mar 21, 2017 2785 2790 2617 2625 0 -145.24(-5.24%)
Mar 20, 2017 2817 2823 2765 2770 0 -53.15(-1.88%)
Mar 17, 2017 2817 2839 2782 2823 0 +4.55(+0.16%)
Mar 16, 2017 2802 2837 2790 2819 0 +27.87(+1.00%)
Mar 15, 2017 2819 2839 2783 2791 0 -21.13(-0.75%)
Mar 14, 2017 2802 2819 2771 2812 0 -5.81(-0.21%)
Mar 13, 2017 2803 2840 2793 2818 0 +10.44(+0.37%)
Mar 10, 2017 2829 2835 2773 2807 0 -10.04(-0.36%)
Mar 09, 2017 2820 2846 2799 2817 0 +1.85(+0.07%)
Mar 08, 2017 2852 2871 2808 2815 0 -10.48(-0.37%)
Mar 07, 2017 2830 2850 2807 2826 0 -6.49(-0.23%)
Mar 06, 2017 2827 2851 2802 2832 0 -11.75(-0.41%)
Mar 03, 2017 2834 2859 2817 2844 0 +12.98(+0.46%)
Mar 02, 2017 2908 2916 2826 2831 0 -72.33(-2.49%)
Mar 01, 2017 2892 2930 2856 2903 0 +85.21(+3.02%)
Feb 28, 2017 2836 2847 2804 2818 0 -26.91(-0.95%)
Feb 27, 2017 2820 2851 2810 2845 0 +27.41(+0.97%)
Feb 24, 2017 2802 2825 2788 2818 0 -17.94(-0.63%)
Feb 23, 2017 2831 2843 2797 2836 0 +8.69(+0.31%)
Feb 22, 2017 2818 2850 2798 2827 0 -5.89(-0.21%)
Feb 21, 2017 2826 2848 2808 2833 0 +20.20(+0.72%)
Feb 17, 2017 2813 2813 2813 2813 0 -6.71(-0.24%)
Feb 16, 2017 2821 2834 2794 2819 0 -9.23(-0.33%)
Feb 15, 2017 2833 2846 2810 2829 0 +7.23(+0.26%)
Feb 14, 2017 2774 2829 2762 2821 0 +43.61(+1.57%)
Feb 13, 2017 2762 2801 2752 2778 0 +37.62(+1.37%)
Feb 10, 2017 2748 2761 2719 2740 0 +5.21(+0.19%)
Feb 09, 2017 2708 2744 2694 2735 0 +42.45(+1.58%)
Feb 08, 2017 2707 2715 2662 2692 0 -28.88(-1.06%)
Feb 07, 2017 2743 2759 2709 2721 0 -14.16(-0.52%)
Feb 06, 2017 2734 2764 2715 2735 0 -11.85(-0.43%)
Feb 03, 2017 2702 2754 2688 2747 0 +80.30(+3.01%)
Feb 02, 2017 2679 2699 2645 2667 0 -30.67(-1.14%)
Feb 01, 2017 2721 2759 2681 2698 0 +6.87(+0.26%)
Jan 31, 2017 2694 2724 2666 2691 0 -11.34(-0.42%)
Jan 30, 2017 2720 2727 2666 2702 0 -37.46(-1.37%)
Jan 27, 2017 2758 2775 2715 2740 0 -35.95(-1.30%)
Jan 26, 2017 2747 2790 2718 2776 0 +28.74(+1.05%)
Jan 25, 2017 2735 2763 2718 2747 0 +38.17(+1.41%)
Jan 24, 2017 2665 2721 2645 2709 0 +60.92(+2.30%)
Jan 23, 2017 2654 2678 2624 2648 0 -16.48(-0.62%)
Jan 20, 2017 2652 2682 2643 2664 0 +18.08(+0.68%)
Jan 19, 2017 2665 2678 2623 2646 0 -8.84(-0.33%)
Jan 18, 2017 2652 2662 2613 2655 0 +23.69(+0.90%)
Jan 17, 2017 2702 2706 2624 2631 0 -100.70(-3.69%)
Jan 13, 2017 2732 2732 2732 2732 0 +40.51(+1.51%)
Jan 12, 2017 2724 2735 2660 2692 0 -47.70(-1.74%)
Jan 11, 2017 2721 2743 2696 2739 0 +19.99(+0.74%)
Jan 10, 2017 2695 2732 2679 2719 0 +35.68(+1.33%)
Jan 09, 2017 2704 2709 2666 2684 0 -35.76(-1.32%)
Jan 06, 2017 2724 2745 2706 2719 0 +10.16(+0.38%)
Jan 05, 2017 2750 2762 2686 2709 0 -45.72(-1.66%)
Jan 04, 2017 2714 2764 2706 2755 0 +44.95(+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.