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 14, 2021 3342 3446 3319 3414 0 +99.84(+3.01%)
Jan 13, 2021 3340 3353 3283 3314 0 +402.10(+13.81%)
Dec 23, 2020 2856 2926 2845 2912 0 +73.24(+2.58%)
Dec 22, 2020 2853 2879 2827 2839 0 -12.51(-0.44%)
Dec 21, 2020 2822 2879 2783 2851 0 +35.73(+1.27%)
Dec 18, 2020 2862 2878 2788 2815 0 -50.27(-1.75%)
Dec 17, 2020 2844 2879 2809 2866 0 +15.03(+0.53%)
Dec 16, 2020 2855 2869 2811 2851 0 -0.47(-0.02%)
Dec 15, 2020 2827 2862 2796 2851 0 +60.15(+2.16%)
Dec 14, 2020 2842 2854 2781 2791 0 -5.05(-0.18%)
Dec 11, 2020 2788 2831 2774 2796 0 -31.16(-1.10%)
Dec 10, 2020 2763 2839 2746 2827 0 +24.66(+0.88%)
Dec 09, 2020 2839 2861 2786 2802 0 -15.06(-0.53%)
Dec 08, 2020 2781 2834 2776 2818 0 +4.02(+0.14%)
Dec 07, 2020 2812 2844 2780 2814 0 -24.21(-0.85%)
Dec 04, 2020 2824 2851 2793 2838 0 +48.70(+1.75%)
Dec 03, 2020 2780 2816 2750 2789 0 +16.48(+0.59%)
Dec 02, 2020 2731 2796 2713 2773 0 +33.52(+1.22%)
Dec 01, 2020 2731 2771 2694 2739 0 +64.07(+2.40%)
Nov 30, 2020 2741 2762 2664 2675 0 -83.31(-3.02%)
Nov 27, 2020 2796 2815 2734 2758 0 -47.78(-1.70%)
Nov 25, 2020 2804 2825 2761 2806 0 -40.19(-1.41%)
Nov 24, 2020 2780 2863 2760 2846 0 +119.03(+4.36%)
Nov 23, 2020 2752 2770 2693 2727 0 +6.80(+0.25%)
Nov 20, 2020 2700 2739 2675 2720 0 -8.78(-0.32%)
Nov 19, 2020 2703 2738 2664 2729 0 +10.17(+0.37%)
Nov 18, 2020 2768 2799 2714 2719 0 -36.73(-1.33%)
Nov 17, 2020 2727 2769 2682 2756 0 -18.03(-0.65%)
Nov 16, 2020 2762 2797 2700 2774 0 +98.70(+3.69%)
Nov 13, 2020 2641 2702 2626 2675 0 +68.66(+2.63%)
Nov 12, 2020 2599 2634 2562 2606 0 -24.06(-0.91%)
Nov 11, 2020 2711 2720 2596 2630 0 -78.85(-2.91%)
Nov 10, 2020 2691 2748 2650 2709 0 +37.19(+1.39%)
Nov 09, 2020 2550 2754 2499 2672 0 +302.65(+12.77%)
Nov 06, 2020 2404 2430 2358 2369 0 -18.04(-0.76%)
Nov 05, 2020 2306 2402 2302 2388 0 +93.55(+4.08%)
Nov 04, 2020 2375 2393 2273 2294 0 -144.64(-5.93%)
Nov 03, 2020 2412 2457 2391 2439 0 +61.00(+2.57%)
Nov 02, 2020 2333 2391 2307 2378 0 +68.23(+2.95%)
Oct 30, 2020 2261 2317 2249 2309 0 +38.35(+1.69%)
Oct 29, 2020 2195 2287 2174 2271 0 +35.18(+1.57%)
Oct 28, 2020 2250 2288 2225 2236 0 -61.60(-2.68%)
Oct 27, 2020 2333 2357 2285 2297 0 -50.17(-2.14%)
Oct 26, 2020 2362 2378 2313 2348 0 -40.00(-1.68%)
Oct 23, 2020 2379 2441 2340 2388 0 +42.65(+1.82%)
Oct 22, 2020 2275 2367 2262 2345 0 +71.59(+3.15%)
Oct 21, 2020 2254 2307 2246 2273 0 +11.75(+0.52%)
Oct 20, 2020 2262 2304 2237 2262 0 +35.58(+1.60%)
Oct 19, 2020 2263 2284 2221 2226 0 -20.96(-0.93%)
Oct 16, 2020 2246 2269 2216 2247 0 +1.88(+0.08%)
Oct 15, 2020 2176 2252 2168 2245 0 +44.66(+2.03%)
Oct 14, 2020 2220 2249 2197 2200 0 -21.99(-0.99%)
Oct 13, 2020 2278 2284 2215 2222 0 -64.24(-2.81%)
Oct 12, 2020 2262 2295 2249 2287 0 +22.54(+1.00%)
Oct 09, 2020 2279 2301 2249 2264 0 -8.74(-0.38%)
Oct 08, 2020 2254 2284 2231 2273 0 +30.27(+1.35%)
Oct 07, 2020 2196 2259 2190 2243 0 +71.15(+3.28%)
Oct 06, 2020 2204 2251 2163 2171 0 -7.57(-0.35%)
Oct 05, 2020 2137 2187 2114 2179 0 +80.70(+3.85%)
Oct 02, 2020 2030 2113 2025 2098 0 +34.11(+1.65%)
Oct 01, 2020 2058 2084 2033 2064 0 +10.86(+0.53%)
Sep 30, 2020 2046 2083 2027 2053 0 +10.34(+0.51%)
Sep 29, 2020 2039 2061 2008 2043 0 -13.41(-0.65%)
Sep 28, 2020 2031 2075 2019 2056 0 +63.69(+3.20%)
Sep 25, 2020 1950 2001 1942 1993 0 +22.79(+1.16%)
Sep 24, 2020 1970 2008 1942 1970 0 +5.69(+0.29%)
Sep 23, 2020 2009 2052 1961 1964 0 -37.39(-1.87%)
Sep 22, 2020 2044 2074 1991 2002 0 -43.75(-2.14%)
Sep 21, 2020 2080 2136 2020 2045 0 -83.19(-3.91%)
Sep 18, 2020 2133 2154 2109 2129 0 -4.61(-0.22%)
Sep 17, 2020 2116 2150 2107 2133 0 -12.57(-0.59%)
Sep 16, 2020 2134 2185 2112 2146 0 +12.35(+0.58%)
Sep 15, 2020 2175 2182 2115 2133 0 -35.41(-1.63%)
Sep 14, 2020 2153 2195 2136 2169 0 +21.58(+1.00%)
Sep 11, 2020 2146 2163 2115 2147 0 +7.70(+0.36%)
Sep 10, 2020 2198 2214 2132 2140 0 -43.66(-2.00%)
Sep 09, 2020 2203 2215 2158 2183 0 -3.15(-0.14%)
Sep 08, 2020 2228 2248 2163 2186 0 -77.12(-3.41%)
Sep 04, 2020 2271 2294 2214 2264 0 +36.53(+1.64%)
Sep 03, 2020 2247 2302 2215 2227 0 -2.17(-0.10%)
Sep 02, 2020 2212 2240 2192 2229 0 +18.56(+0.84%)
Sep 01, 2020 2196 2230 2175 2211 0 +1.16(+0.05%)
Aug 31, 2020 2230 2244 2198 2209 0 -28.89(-1.29%)
Aug 28, 2020 2253 2258 2217 2238 0 +2.17(+0.10%)
Aug 27, 2020 2207 2255 2203 2236 0 +35.54(+1.62%)
Aug 26, 2020 2242 2246 2194 2201 0 -41.83(-1.87%)
Aug 25, 2020 2257 2281 2220 2242 0 +10.17(+0.46%)
Aug 24, 2020 2174 2239 2153 2232 0 +69.87(+3.23%)
Aug 21, 2020 2171 2191 2144 2162 0 -11.64(-0.54%)
Aug 20, 2020 2184 2199 2157 2174 0 -33.66(-1.52%)
Aug 19, 2020 2197 2234 2185 2208 0 +13.92(+0.63%)
Aug 18, 2020 2250 2255 2186 2194 0 -50.66(-2.26%)
Aug 17, 2020 2269 2278 2231 2244 0 -39.14(-1.71%)
Aug 14, 2020 2245 2305 2238 2284 0 +16.25(+0.72%)
Aug 13, 2020 2283 2306 2256 2267 0 -29.34(-1.28%)
Aug 12, 2020 2341 2353 2262 2297 0 -11.62(-0.50%)
Aug 11, 2020 2301 2353 2278 2308 0 +59.70(+2.65%)
Aug 10, 2020 2225 2279 2211 2249 0 +34.12(+1.54%)
Aug 07, 2020 2130 2219 2117 2214 0 +64.13(+2.98%)
Aug 06, 2020 2152 2176 2134 2150 0 -15.24(-0.70%)
Aug 05, 2020 2141 2172 2128 2166 0 +44.84(+2.11%)
Aug 04, 2020 2124 2136 2094 2121 0 -4.16(-0.20%)
Aug 03, 2020 2119 2146 2089 2125 0 +6.51(+0.31%)
Jul 31, 2020 2126 2136 2084 2118 0 -15.39(-0.72%)
Jul 30, 2020 2120 2142 2078 2134 0 -33.67(-1.55%)
Jul 29, 2020 2111 2172 2096 2167 0 +55.65(+2.64%)
Jul 28, 2020 2132 2154 2101 2112 0 -25.16(-1.18%)
Jul 27, 2020 2169 2186 2118 2137 0 -46.81(-2.14%)
Jul 24, 2020 2178 2226 2155 2184 0 +12.38(+0.57%)
Jul 23, 2020 2135 2192 2128 2171 0 +31.26(+1.46%)
Jul 22, 2020 2138 2158 2110 2140 0 -19.15(-0.89%)
Jul 21, 2020 2086 2168 2080 2159 0 +90.04(+4.35%)
Jul 20, 2020 2081 2099 2053 2069 0 -20.86(-1.00%)
Jul 17, 2020 2121 2142 2078 2090 0 -34.29(-1.61%)
Jul 16, 2020 2096 2160 2081 2124 0 -4.41(-0.21%)
Jul 15, 2020 2084 2141 2063 2129 0 +94.11(+4.63%)
Jul 14, 2020 2078 2091 2007 2035 0 -40.46(-1.95%)
Jul 13, 2020 2078 2110 2033 2075 0 +23.20(+1.13%)
Jul 10, 2020 1967 2055 1966 2052 0 +87.09(+4.43%)
Jul 09, 2020 2030 2046 1950 1965 0 -73.11(-3.59%)
Jul 08, 2020 2036 2065 1999 2038 0 -0.99(-0.05%)
Jul 07, 2020 2075 2085 2033 2039 0 -58.99(-2.81%)
Jul 06, 2020 2119 2156 2076 2098 0 +22.92(+1.10%)
Jul 02, 2020 2120 2152 2061 2075 0 -0.10(-0.00%)
Jul 01, 2020 2143 2156 2066 2075 0 -72.25(-3.36%)
Jun 30, 2020 2085 2164 2076 2147 0 +52.46(+2.50%)
Jun 29, 2020 2068 2112 2044 2095 0 +58.55(+2.88%)
Jun 26, 2020 2090 2104 2019 2036 0 -92.85(-4.36%)
Jun 25, 2020 2052 2135 2042 2129 0 +61.38(+2.97%)
Jun 24, 2020 2144 2152 2060 2068 0 -101.72(-4.69%)
Jun 23, 2020 2222 2234 2162 2170 0 -16.24(-0.74%)
Jun 22, 2020 2180 2213 2152 2186 0 -13.84(-0.63%)
Jun 19, 2020 2240 2245 2145 2200 0 -8.32(-0.38%)
Jun 18, 2020 2161 2238 2156 2208 0 +10.26(+0.47%)
Jun 17, 2020 2271 2281 2193 2198 0 -62.22(-2.75%)
Jun 16, 2020 2286 2308 2200 2260 0 +70.43(+3.22%)
Jun 15, 2020 2085 2213 2061 2189 0 +33.20(+1.54%)
Jun 12, 2020 2198 2206 2087 2156 0 +51.27(+2.44%)
Jun 11, 2020 2163 2202 2096 2105 0 -180.47(-7.90%)
Jun 10, 2020 2392 2409 2279 2285 0 -138.68(-5.72%)
Jun 09, 2020 2409 2459 2370 2424 0 -46.79(-1.89%)
Jun 08, 2020 2457 2507 2417 2471 0 +62.82(+2.61%)
Jun 05, 2020 2426 2477 2361 2408 0 +117.63(+5.14%)
Jun 04, 2020 2235 2299 2208 2291 0 +46.51(+2.07%)
Jun 03, 2020 2191 2272 2171 2244 0 +103.69(+4.84%)
Jun 02, 2020 2179 2198 2123 2140 0 -11.26(-0.52%)
Jun 01, 2020 2154 2192 2124 2152 0 +4.56(+0.21%)
May 29, 2020 2155 2184 2113 2147 0 -36.74(-1.68%)
May 28, 2020 2271 2276 2167 2184 0 -68.08(-3.02%)
May 27, 2020 2225 2275 2173 2252 0 +108.99(+5.09%)
May 26, 2020 2082 2169 2054 2143 0 +139.73(+6.98%)
May 22, 2020 2024 2040 1978 2003 0 -16.38(-0.81%)
May 21, 2020 2027 2066 2008 2019 0 -22.51(-1.10%)
May 20, 2020 1992 2057 1981 2042 0 +97.97(+5.04%)
May 19, 2020 1999 2019 1940 1944 0 -74.19(-3.68%)
May 18, 2020 1947 2029 1931 2018 0 +155.37(+8.34%)
May 15, 2020 1848 1883 1827 1863 0 -6.47(-0.35%)
May 14, 2020 1777 1887 1734 1869 0 +49.24(+2.71%)
May 13, 2020 1884 1894 1791 1820 0 -81.75(-4.30%)
May 12, 2020 1999 2015 1896 1902 0 -88.31(-4.44%)
May 11, 2020 2029 2042 1971 1990 0 -70.84(-3.44%)
May 08, 2020 2035 2080 2007 2061 0 +74.11(+3.73%)
May 07, 2020 1998 2054 1974 1987 0 +8.99(+0.45%)
May 06, 2020 2027 2043 1960 1978 0 -29.48(-1.47%)
May 05, 2020 2087 2110 1999 2007 0 -36.57(-1.79%)
May 04, 2020 2027 2056 1992 2044 0 -19.98(-0.97%)
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.