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 (%)
Jul 31, 2019 2822 2850 2797 2819 0 -7.25(-0.26%)
Jul 30, 2019 2780 2831 2776 2826 0 +30.35(+1.09%)
Jul 29, 2019 2826 2842 2787 2796 0 -33.65(-1.19%)
Jul 26, 2019 2777 2837 2756 2830 0 +55.95(+2.02%)
Jul 25, 2019 2782 2812 2747 2774 0 -8.56(-0.31%)
Jul 24, 2019 2721 2791 2712 2782 0 +53.57(+1.96%)
Jul 23, 2019 2709 2742 2695 2729 0 -7.23(-0.26%)
Jul 22, 2019 2745 2763 2714 2736 0 -13.75(-0.50%)
Jul 19, 2019 2731 2771 2719 2750 0 +12.49(+0.46%)
Jul 18, 2019 2703 2756 2684 2737 0 +35.31(+1.31%)
Jul 17, 2019 2717 2727 2680 2702 0 -20.87(-0.77%)
Jul 16, 2019 2724 2738 2694 2723 0 +7.22(+0.27%)
Jul 15, 2019 2771 2772 2708 2716 0 -51.58(-1.86%)
Jul 12, 2019 2748 2777 2733 2767 0 +29.94(+1.09%)
Jul 11, 2019 2714 2742 2699 2737 0 +28.72(+1.06%)
Jul 10, 2019 2740 2746 2700 2708 0 -30.20(-1.10%)
Jul 09, 2019 2708 2744 2700 2739 0 +13.27(+0.49%)
Jul 08, 2019 2760 2770 2715 2725 0 -63.18(-2.27%)
Jul 05, 2019 2765 2804 2757 2789 0 +33.30(+1.21%)
Jul 03, 2019 2743 2762 2730 2755 0 +21.48(+0.79%)
Jul 02, 2019 2776 2789 2716 2734 0 -46.41(-1.67%)
Jul 01, 2019 2800 2820 2763 2780 0 +5.92(+0.21%)
Jun 28, 2019 2759 2795 2738 2774 0 +37.16(+1.36%)
Jun 27, 2019 2702 2743 2699 2737 0 +37.36(+1.38%)
Jun 26, 2019 2697 2726 2686 2700 0 +16.89(+0.63%)
Jun 25, 2019 2681 2694 2641 2683 0 +3.41(+0.13%)
Jun 24, 2019 2698 2722 2674 2679 0 -25.72(-0.95%)
Jun 21, 2019 2691 2741 2684 2705 0 +9.45(+0.35%)
Jun 20, 2019 2704 2720 2647 2696 0 +6.15(+0.23%)
Jun 19, 2019 2737 2761 2686 2690 0 -36.85(-1.35%)
Jun 18, 2019 2682 2746 2671 2726 0 +47.12(+1.76%)
Jun 17, 2019 2707 2725 2669 2679 0 -35.38(-1.30%)
Jun 14, 2019 2706 2723 2674 2715 0 +11.53(+0.43%)
Jun 13, 2019 2690 2719 2680 2703 0 +18.85(+0.70%)
Jun 12, 2019 2701 2711 2672 2684 0 -17.59(-0.65%)
Jun 11, 2019 2713 2732 2692 2702 0 +5.97(+0.22%)
Jun 10, 2019 2699 2734 2685 2696 0 +17.70(+0.66%)
Jun 07, 2019 2685 2697 2660 2678 0 -14.96(-0.56%)
Jun 06, 2019 2676 2706 2651 2693 0 +10.74(+0.40%)
Jun 05, 2019 2701 2712 2651 2682 0 -20.32(-0.75%)
Jun 04, 2019 2659 2712 2650 2703 0 +78.57(+2.99%)
Jun 03, 2019 2596 2644 2578 2624 0 +22.16(+0.85%)
May 31, 2019 2633 2642 2591 2602 0 -64.50(-2.42%)
May 30, 2019 2707 2731 2636 2667 0 -39.01(-1.44%)
May 29, 2019 2671 2714 2651 2706 0 +13.62(+0.51%)
May 28, 2019 2728 2737 2687 2692 0 -46.44(-1.70%)
May 24, 2019 2721 2747 2706 2738 0 +34.29(+1.27%)
May 23, 2019 2746 2754 2683 2704 0 -70.69(-2.55%)
May 22, 2019 2796 2809 2758 2775 0 -36.51(-1.30%)
May 21, 2019 2794 2824 2784 2811 0 +34.15(+1.23%)
May 20, 2019 2759 2798 2747 2777 0 +3.65(+0.13%)
May 17, 2019 2777 2814 2764 2773 0 -20.81(-0.74%)
May 16, 2019 2769 2817 2768 2794 0 +31.97(+1.16%)
May 15, 2019 2775 2785 2728 2762 0 -46.43(-1.65%)
May 14, 2019 2774 2830 2762 2809 0 +46.02(+1.67%)
May 13, 2019 2829 2851 2752 2763 0 -125.71(-4.35%)
May 10, 2019 2876 2903 2841 2888 0 -1.57(-0.05%)
May 09, 2019 2865 2902 2847 2890 0 -2.31(-0.08%)
May 08, 2019 2904 2927 2881 2892 0 -18.52(-0.64%)
May 07, 2019 2931 2940 2894 2911 0 -51.87(-1.75%)
May 06, 2019 2926 2980 2913 2963 0 -14.52(-0.49%)
May 03, 2019 2953 2990 2938 2977 0 +32.36(+1.10%)
May 02, 2019 2903 2955 2900 2945 0 +40.96(+1.41%)
May 01, 2019 2917 2956 2886 2904 0 -21.10(-0.72%)
Apr 30, 2019 2934 2950 2907 2925 0 -12.65(-0.43%)
Apr 29, 2019 2907 2959 2899 2938 0 +37.11(+1.28%)
Apr 26, 2019 2870 2905 2836 2901 0 +16.18(+0.56%)
Apr 25, 2019 2886 2915 2845 2884 0 -8.47(-0.29%)
Apr 24, 2019 2894 2910 2861 2893 0 -5.37(-0.19%)
Apr 23, 2019 2830 2906 2817 2898 0 +61.55(+2.17%)
Apr 22, 2019 2849 2882 2816 2837 0 -20.98(-0.73%)
Apr 18, 2019 2893 2905 2838 2858 0 -51.63(-1.77%)
Apr 17, 2019 2916 2924 2877 2909 0 +1.69(+0.06%)
Apr 16, 2019 2871 2914 2846 2908 0 +44.88(+1.57%)
Apr 15, 2019 2901 2911 2851 2863 0 -39.08(-1.35%)
Apr 12, 2019 2885 2921 2856 2902 0 +47.42(+1.66%)
Apr 11, 2019 2854 2879 2833 2854 0 +12.27(+0.43%)
Apr 10, 2019 2813 2844 2789 2842 0 +32.60(+1.16%)
Apr 09, 2019 2841 2856 2801 2809 0 -47.16(-1.65%)
Apr 08, 2019 2852 2874 2834 2857 0 -3.17(-0.11%)
Apr 05, 2019 2861 2874 2837 2860 0 +1.51(+0.05%)
Apr 04, 2019 2815 2870 2807 2858 0 +35.88(+1.27%)
Apr 03, 2019 2844 2864 2813 2822 0 +7.91(+0.28%)
Apr 02, 2019 2801 2835 2784 2815 0 +0.65(+0.02%)
Apr 01, 2019 2763 2820 2757 2814 0 +72.81(+2.66%)
Mar 29, 2019 2770 2777 2727 2741 0 -7.18(-0.26%)
Mar 28, 2019 2715 2754 2702 2748 0 +36.02(+1.33%)
Mar 27, 2019 2709 2727 2684 2712 0 -3.14(-0.12%)
Mar 26, 2019 2665 2718 2661 2715 0 +63.71(+2.40%)
Mar 25, 2019 2639 2674 2618 2652 0 +9.80(+0.37%)
Mar 22, 2019 2735 2745 2616 2642 0 -122.83(-4.44%)
Mar 21, 2019 2786 2813 2748 2765 0 -39.12(-1.40%)
Mar 20, 2019 2881 2896 2800 2804 0 -81.97(-2.84%)
Mar 19, 2019 2962 2968 2880 2886 0 -62.83(-2.13%)
Mar 18, 2019 2913 2958 2911 2949 0 +42.34(+1.46%)
Mar 15, 2019 2907 2935 2889 2906 0 +1.27(+0.04%)
Mar 14, 2019 2903 2916 2881 2905 0 +6.84(+0.24%)
Mar 13, 2019 2893 2919 2870 2898 0 +17.64(+0.61%)
Mar 12, 2019 2893 2903 2862 2880 0 -6.48(-0.22%)
Mar 11, 2019 2882 2901 2860 2887 0 +10.42(+0.36%)
Mar 08, 2019 2852 2886 2840 2877 0 +5.75(+0.20%)
Mar 07, 2019 2906 2913 2853 2871 0 -45.08(-1.55%)
Mar 06, 2019 2972 2984 2909 2916 0 -59.81(-2.01%)
Mar 05, 2019 2982 3006 2940 2976 0 -4.50(-0.15%)
Mar 04, 2019 2993 3017 2955 2980 0 -8.29(-0.28%)
Mar 01, 2019 2999 3017 2965 2988 0 +7.72(+0.26%)
Feb 28, 2019 3002 3016 2974 2981 0 -15.94(-0.53%)
Feb 27, 2019 2967 3005 2954 2997 0 +32.03(+1.08%)
Feb 26, 2019 2986 3006 2960 2965 0 -28.99(-0.97%)
Feb 25, 2019 3013 3030 2983 2994 0 -2.54(-0.08%)
Feb 22, 2019 2991 3004 2973 2996 0 +9.03(+0.30%)
Feb 21, 2019 3010 3017 2970 2987 0 -27.39(-0.91%)
Feb 20, 2019 2985 3022 2963 3015 0 +30.86(+1.03%)
Feb 19, 2019 2942 2993 2931 2984 0 +21.30(+0.72%)
Feb 15, 2019 2931 2975 2905 2962 0 +50.97(+1.75%)
Feb 14, 2019 2917 2932 2893 2911 0 -28.35(-0.96%)
Feb 13, 2019 2941 2958 2919 2940 0 +5.48(+0.19%)
Feb 12, 2019 2922 2961 2914 2934 0 +30.52(+1.05%)
Feb 11, 2019 2882 2912 2871 2904 0 +32.23(+1.12%)
Feb 08, 2019 2888 2905 2845 2872 0 -26.15(-0.90%)
Feb 07, 2019 2901 2940 2870 2898 0 +14.27(+0.49%)
Feb 06, 2019 2869 2894 2860 2883 0 +5.56(+0.19%)
Feb 05, 2019 2892 2901 2855 2878 0 -16.73(-0.58%)
Feb 04, 2019 2868 2900 2848 2895 0 +29.14(+1.02%)
Feb 01, 2019 2843 2881 2816 2865 0 +29.37(+1.04%)
Jan 31, 2019 2857 2875 2790 2836 0 -33.60(-1.17%)
Jan 30, 2019 2890 2907 2857 2870 0 -9.56(-0.33%)
Jan 29, 2019 2897 2917 2871 2879 0 -20.05(-0.69%)
Jan 28, 2019 2866 2912 2841 2899 0 +16.25(+0.56%)
Jan 25, 2019 2878 2911 2828 2883 0 +46.56(+1.64%)
Jan 24, 2019 2824 2866 2784 2836 0 +10.46(+0.37%)
Jan 23, 2019 2833 2852 2791 2826 0 +14.54(+0.52%)
Jan 22, 2019 2828 2848 2793 2812 0 -31.53(-1.11%)
Jan 18, 2019 2813 2856 2776 2843 0 +40.06(+1.43%)
Jan 17, 2019 2771 2816 2740 2803 0 +24.17(+0.87%)
Jan 16, 2019 2737 2792 2723 2779 0 +60.69(+2.23%)
Jan 15, 2019 2693 2725 2666 2718 0 +14.70(+0.54%)
Jan 14, 2019 2691 2739 2673 2703 0 +4.69(+0.17%)
Jan 11, 2019 2674 2714 2651 2699 0 +10.45(+0.39%)
Jan 10, 2019 2673 2715 2651 2688 0 +3.93(+0.15%)
Jan 09, 2019 2664 2702 2647 2684 0 +24.76(+0.93%)
Jan 08, 2019 2648 2667 2603 2660 0 +28.29(+1.08%)
Jan 07, 2019 2605 2663 2586 2631 0 +22.48(+0.86%)
Jan 04, 2019 2565 2622 2544 2609 0 +83.41(+3.30%)
Jan 03, 2019 2533 2575 2506 2525 0 -16.65(-0.65%)
Jan 02, 2019 2467 2549 2465 2542 0 +40.78(+1.63%)
Dec 31, 2018 2500 2526 2445 2501 0 +14.39(+0.58%)
Dec 28, 2018 2482 2519 2459 2487 0 +11.18(+0.45%)
Dec 27, 2018 2455 2495 2399 2476 0 -16.91(-0.68%)
Dec 26, 2018 2390 2497 2362 2493 0 +111.06(+4.66%)
Dec 24, 2018 2403 2439 2363 2382 0 -37.21(-1.54%)
Dec 21, 2018 2460 2500 2405 2419 0 -41.34(-1.68%)
Dec 20, 2018 2460 2502 2432 2460 0 -15.44(-0.62%)
Dec 19, 2018 2536 2568 2463 2476 0 -60.27(-2.38%)
Dec 18, 2018 2576 2604 2519 2536 0 -25.72(-1.00%)
Dec 17, 2018 2564 2615 2541 2562 0 -14.51(-0.56%)
Dec 14, 2018 2599 2640 2566 2576 0 -48.02(-1.83%)
Dec 13, 2018 2698 2708 2617 2624 0 -72.15(-2.68%)
Dec 12, 2018 2699 2728 2668 2696 0 +37.74(+1.42%)
Dec 11, 2018 2721 2742 2646 2658 0 -35.06(-1.30%)
Dec 10, 2018 2726 2744 2658 2694 0 -41.97(-1.53%)
Dec 07, 2018 2785 2827 2713 2736 0 -53.20(-1.91%)
Dec 06, 2018 2798 2832 2713 2789 0 -61.35(-2.15%)
Dec 04, 2018 2984 2996 2823 2850 0 -147.74(-4.93%)
Dec 03, 2018 3041 3058 2975 2998 0 -8.12(-0.27%)
Nov 30, 2018 2948 3020 2940 3006 0 +51.38(+1.74%)
Nov 29, 2018 2948 2977 2914 2955 0 -12.74(-0.43%)
Nov 28, 2018 2945 2977 2907 2967 0 +26.69(+0.91%)
Nov 27, 2018 2944 2970 2922 2941 0 -9.63(-0.33%)
Nov 26, 2018 2922 2976 2907 2950 0 +52.98(+1.83%)
Nov 23, 2018 2885 2927 2872 2897 0 -3.82(-0.13%)
Nov 21, 2018 2901 2901 2901 2901 0 +6.71(+0.23%)
Nov 20, 2018 2931 2950 2878 2894 0 -65.68(-2.22%)
Nov 19, 2018 2962 2997 2928 2960 0 -4.74(-0.16%)
Nov 16, 2018 2944 2986 2921 2965 0 -0.64(-0.02%)
Nov 15, 2018 2896 2972 2879 2965 0 +53.81(+1.85%)
Nov 14, 2018 2991 3008 2881 2912 0 -67.99(-2.28%)
Nov 13, 2018 2978 3028 2954 2980 0 +7.98(+0.27%)
Nov 12, 2018 3001 3025 2964 2972 0 -34.53(-1.15%)
Nov 09, 2018 3023 3045 2979 3006 0 -25.00(-0.82%)
Nov 08, 2018 3014 3061 3001 3031 0 +8.47(+0.28%)
Nov 07, 2018 3013 3037 2969 3023 0 +25.89(+0.86%)
Nov 06, 2018 2969 3009 2951 2997 0 +17.18(+0.58%)
Nov 05, 2018 2968 3000 2946 2980 0 +13.48(+0.45%)
Nov 02, 2018 2961 2999 2938 2966 0 +25.49(+0.87%)
Nov 01, 2018 2923 2963 2905 2941 0 +30.75(+1.06%)
Oct 31, 2018 2910 2978 2889 2910 0 +28.65(+0.99%)
Oct 30, 2018 2874 2900 2818 2881 0 +15.93(+0.56%)
Oct 29, 2018 2884 2924 2830 2865 0 +22.46(+0.79%)
Oct 26, 2018 2813 2895 2783 2843 0 -25.25(-0.88%)
Oct 24, 2018 2993 2999 2863 2868 0 -108.52(-3.65%)
Oct 23, 2018 2953 3006 2902 2977 0 +3.41(+0.11%)
Oct 22, 2018 3056 3078 2962 2973 0 -69.40(-2.28%)
Oct 19, 2018 3068 3115 3020 3043 0 -37.98(-1.23%)
Oct 18, 2018 3148 3178 3070 3081 0 -52.90(-1.69%)
Oct 17, 2018 3108 3153 3071 3133 0 +9.99(+0.32%)
Oct 16, 2018 3120 3141 3064 3123 0 +6.31(+0.20%)
Oct 15, 2018 3116 3151 3086 3117 0 +10.50(+0.34%)
Oct 12, 2018 3206 3243 3029 3107 0 -50.58(-1.60%)
Oct 11, 2018 3229 3252 3146 3157 0 -84.39(-2.60%)
Oct 10, 2018 3314 3335 3239 3242 0 -71.01(-2.14%)
Oct 09, 2018 3323 3339 3299 3313 0 -19.58(-0.59%)
Oct 08, 2018 3304 3346 3275 3332 0 +26.61(+0.80%)
Oct 05, 2018 3334 3347 3286 3306 0 -20.82(-0.63%)
Oct 04, 2018 3320 3377 3294 3326 0 +12.33(+0.37%)
Oct 03, 2018 3241 3327 3234 3314 0 +93.40(+2.90%)
Oct 02, 2018 3242 3266 3199 3221 0 -26.72(-0.82%)
Oct 01, 2018 3286 3302 3235 3247 0 -17.26(-0.53%)
Sep 28, 2018 3254 3281 3245 3265 0 -2.20(-0.07%)
Sep 27, 2018 3303 3317 3260 3267 0 -32.32(-0.98%)
Sep 26, 2018 3351 3358 3286 3299 0 -44.83(-1.34%)
Sep 25, 2018 3355 3367 3335 3344 0 -3.71(-0.11%)
Sep 24, 2018 3380 3388 3330 3348 0 -34.00(-1.01%)
Sep 21, 2018 3395 3417 3368 3382 0 -20.95(-0.62%)
Sep 20, 2018 3370 3422 3361 3403 0 +47.35(+1.41%)
Sep 19, 2018 3328 3376 3313 3355 0 +27.84(+0.84%)
Sep 18, 2018 3345 3355 3316 3328 0 -12.40(-0.37%)
Sep 17, 2018 3371 3385 3319 3340 0 -27.91(-0.83%)
Sep 14, 2018 3332 3384 3323 3368 0 +39.97(+1.20%)
Sep 13, 2018 3359 3376 3317 3328 0 -20.07(-0.60%)
Sep 12, 2018 3381 3401 3329 3348 0 -46.46(-1.37%)
Sep 11, 2018 3384 3414 3376 3394 0 +7.42(+0.22%)
Sep 10, 2018 3394 3416 3376 3387 0 +3.04(+0.09%)
Sep 07, 2018 3389 3405 3359 3384 0 +1.97(+0.06%)
Sep 06, 2018 3410 3425 3375 3382 0 -28.48(-0.84%)
Sep 05, 2018 3405 3432 3388 3410 0 -1.31(-0.04%)
Sep 04, 2018 3383 3425 3375 3412 0 +25.15(+0.74%)
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%)
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.