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 (%)
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%)
Jan 03, 2017 2736 2764 2679 2710 0 +12.39(+0.46%)
Dec 30, 2016 2698 2698 2698 2698 0 +5.49(+0.20%)
Dec 29, 2016 2704 2727 2674 2692 0 -16.25(-0.60%)
Dec 28, 2016 2730 2738 2691 2708 0 -16.74(-0.61%)
Dec 27, 2016 2717 2736 2698 2725 0 +12.49(+0.46%)
Dec 23, 2016 2713 2713 2713 2713 0 +3.32(+0.12%)
Dec 22, 2016 2709 2722 2690 2709 0 +4.14(+0.15%)
Dec 21, 2016 2710 2721 2688 2705 0 -9.32(-0.34%)
Dec 20, 2016 2692 2721 2662 2714 0 +43.30(+1.62%)
Dec 19, 2016 2652 2678 2626 2671 0 +19.03(+0.72%)
Dec 16, 2016 2685 2707 2641 2652 0 -33.92(-1.26%)
Dec 15, 2016 2659 2708 2636 2686 0 +45.68(+1.73%)
Dec 14, 2016 2633 2685 2608 2640 0 -12.63(-0.48%)
Dec 13, 2016 2648 2677 2613 2653 0 +10.45(+0.40%)
Dec 12, 2016 2690 2708 2627 2642 0 -58.87(-2.18%)
Dec 09, 2016 2692 2709 2657 2701 0 +11.14(+0.41%)
Dec 08, 2016 2663 2711 2648 2690 0 +40.78(+1.54%)
Dec 07, 2016 2632 2664 2608 2649 0 +23.06(+0.88%)
Dec 06, 2016 2601 2633 2578 2626 0 +39.11(+1.51%)
Dec 05, 2016 2573 2602 2554 2587 0 +32.18(+1.26%)
Dec 02, 2016 2564 2573 2528 2555 0 -12.78(-0.50%)
Dec 01, 2016 2534 2576 2522 2568 0 +47.91(+1.90%)
Nov 30, 2016 2520 2544 2495 2520 0 +29.30(+1.18%)
Nov 29, 2016 2490 2515 2470 2491 0 +4.73(+0.19%)
Nov 28, 2016 2518 2530 2477 2486 0 -47.44(-1.87%)
Nov 25, 2016 2533 2542 2512 2533 0 +8.22(+0.33%)
Nov 23, 2016 2525 2525 2525 2525 0 +10.64(+0.42%)
Nov 22, 2016 2496 2524 2481 2514 0 +27.32(+1.10%)
Nov 21, 2016 2486 2502 2457 2487 0 +6.38(+0.26%)
Nov 18, 2016 2460 2495 2447 2481 0 +21.86(+0.89%)
Nov 17, 2016 2449 2474 2431 2459 0 +16.72(+0.68%)
Nov 16, 2016 2443 2471 2418 2442 0 -33.64(-1.36%)
Nov 15, 2016 2446 2484 2404 2476 0 +3.93(+0.16%)
Nov 14, 2016 2416 2513 2407 2472 0 +75.98(+3.17%)
Nov 11, 2016 2323 2402 2312 2396 0 +57.06(+2.44%)
Nov 10, 2016 2274 2365 2250 2339 0 +90.34(+4.02%)
Nov 09, 2016 2163 2263 2145 2249 0 +108.02(+5.05%)
Nov 08, 2016 2137 2153 2108 2141 0 -0.92(-0.04%)
Nov 07, 2016 2127 2155 2112 2141 0 +56.68(+2.72%)
Nov 04, 2016 2080 2108 2062 2085 0 +7.26(+0.35%)
Nov 03, 2016 2078 2094 2070 2078 0 +6.39(+0.31%)
Nov 02, 2016 2099 2108 2062 2071 0 -40.63(-1.92%)
Nov 01, 2016 2133 2141 2089 2112 0 -11.37(-0.54%)
Oct 31, 2016 2127 2140 2108 2123 0 +2.35(+0.11%)
Oct 28, 2016 2141 2149 2111 2121 0 -19.37(-0.91%)
Oct 27, 2016 2146 2154 2123 2140 0 +12.69(+0.60%)
Oct 26, 2016 2126 2145 2117 2127 0 -4.47(-0.21%)
Oct 25, 2016 2149 2158 2124 2132 0 -20.00(-0.93%)
Oct 24, 2016 2145 2169 2132 2152 0 +20.52(+0.96%)
Oct 21, 2016 2118 2139 2100 2131 0 +19.48(+0.92%)
Oct 20, 2016 2111 2128 2086 2112 0 +1.72(+0.08%)
Oct 19, 2016 2092 2120 2085 2110 0 +27.64(+1.33%)
Oct 18, 2016 2094 2100 2066 2083 0 +11.35(+0.55%)
Oct 17, 2016 2086 2098 2064 2071 0 -16.58(-0.79%)
Oct 14, 2016 2085 2105 2072 2088 0 +25.26(+1.22%)
Oct 13, 2016 2092 2099 2047 2063 0 -51.29(-2.43%)
Oct 12, 2016 2117 2133 2104 2114 0 +0.28(+0.01%)
Oct 11, 2016 2130 2143 2101 2114 0 -19.43(-0.91%)
Oct 10, 2016 2130 2148 2125 2133 0 +14.86(+0.70%)
Oct 07, 2016 2115 2125 2093 2118 0 +1.36(+0.06%)
Oct 06, 2016 2120 2128 2100 2117 0 -1.93(-0.09%)
Oct 05, 2016 2085 2133 2080 2119 0 +43.33(+2.09%)
Oct 04, 2016 2059 2089 2049 2075 0 +43.92(+2.16%)
Sep 26, 2016 2051 2064 2025 2031 0 -35.51(-1.72%)
Sep 23, 2016 2059 2082 2053 2067 0 +1.57(+0.08%)
Sep 22, 2016 2055 2070 2049 2065 0 +17.14(+0.84%)
Sep 21, 2016 2044 2060 2028 2048 0 +8.82(+0.43%)
Sep 20, 2016 2053 2057 2035 2039 0 -2.23(-0.11%)
Sep 19, 2016 2045 2062 2030 2042 0 +6.84(+0.34%)
Sep 16, 2016 2038 2049 2024 2035 0 -10.39(-0.51%)
Sep 15, 2016 2024 2050 2020 2045 0 +21.41(+1.06%)
Sep 14, 2016 2039 2049 2017 2024 0 -16.10(-0.79%)
Sep 13, 2016 2051 2057 2018 2040 0 -30.43(-1.47%)
Sep 12, 2016 2052 2075 2032 2070 0 +8.14(+0.39%)
Sep 09, 2016 2072 2095 2059 2062 0 -15.28(-0.74%)
Sep 08, 2016 2078 2088 2065 2077 0 +1.83(+0.09%)
Sep 07, 2016 2062 2087 2052 2076 0 +5.27(+0.25%)
Sep 06, 2016 2108 2114 2059 2070 0 -37.59(-1.78%)
Sep 02, 2016 2108 2108 2108 2108 0 +21.63(+1.04%)
Sep 01, 2016 2099 2111 2066 2086 0 -7.65(-0.37%)
Aug 31, 2016 2091 2102 2070 2094 0 +9.81(+0.47%)
Aug 30, 2016 2064 2088 2060 2084 0 +20.30(+0.98%)
Aug 29, 2016 2051 2076 2044 2064 0 +11.06(+0.54%)
Aug 26, 2016 2050 2069 2034 2053 0 +11.93(+0.58%)
Aug 25, 2016 2028 2046 2021 2041 0 +13.14(+0.65%)
Aug 24, 2016 2028 2041 2015 2028 0 +0.63(+0.03%)
Aug 23, 2016 2030 2040 2018 2027 0 +3.40(+0.17%)
Aug 22, 2016 2011 2029 2004 2024 0 +2.16(+0.11%)
Aug 19, 2016 2016 2027 2005 2022 0 +0.69(+0.03%)
Aug 18, 2016 2004 2026 1993 2021 0 +16.32(+0.81%)
Aug 17, 2016 2007 2025 1995 2005 0 +1.04(+0.05%)
Aug 16, 2016 1999 2015 1984 2003 0 -2.96(-0.15%)
Aug 15, 2016 1986 2012 1981 2006 0 +26.14(+1.32%)
Aug 12, 2016 1977 1985 1965 1980 0 -8.75(-0.44%)
Aug 11, 2016 1992 2004 1976 1989 0 +0.52(+0.03%)
Aug 10, 2016 2014 2021 1983 1989 0 -26.25(-1.30%)
Aug 09, 2016 2003 2023 1995 2015 0 +11.34(+0.57%)
Aug 08, 2016 2017 2025 1996 2003 0 -5.70(-0.28%)
Aug 05, 2016 1963 2014 1956 2009 0 +66.76(+3.44%)
Aug 04, 2016 1939 1954 1929 1942 0 -0.39(-0.02%)
Aug 03, 2016 1920 1949 1912 1943 0 +22.97(+1.20%)
Aug 02, 2016 1935 1947 1908 1920 0 -17.87(-0.92%)
Aug 01, 2016 1964 1976 1932 1938 0 -23.66(-1.21%)
Jul 29, 2016 1968 1983 1950 1961 0 -14.05(-0.71%)
Jul 28, 2016 1974 1990 1958 1975 0 -3.97(-0.20%)
Jul 27, 2016 1977 2003 1963 1979 0 +11.85(+0.60%)
Jul 26, 2016 1953 1977 1945 1967 0 +13.32(+0.68%)
Jul 25, 2016 1958 1969 1941 1954 0 -7.23(-0.37%)
Jul 22, 2016 1948 1972 1929 1961 0 +14.68(+0.75%)
Jul 21, 2016 1981 1990 1937 1947 0 -34.07(-1.72%)
Jul 20, 2016 1988 1992 1965 1981 0 +2.50(+0.13%)
Jul 19, 2016 1968 1993 1957 1978 0 +1.88(+0.10%)
Jul 18, 2016 1982 1991 1967 1976 0 -8.57(-0.43%)
Jul 15, 2016 1996 2002 1968 1985 0 +1.80(+0.09%)
Jul 14, 2016 1988 1999 1973 1983 0 +24.75(+1.26%)
Jul 13, 2016 1955 1970 1940 1958 0 -3.49(-0.18%)
Jul 12, 2016 1941 1968 1931 1962 0 +42.45(+2.21%)
Jul 11, 2016 1910 1931 1900 1919 0 +20.98(+1.11%)
Jul 08, 2016 1897 1913 1874 1898 0 +29.59(+1.58%)
Jul 07, 2016 1850 1883 1843 1869 0 +33.85(+1.84%)
Jul 06, 2016 1835 1835 1835 1835 0 -0.43(-0.02%)
Jul 05, 2016 1875 1880 1820 1835 0 -62.84(-3.31%)
Jul 01, 2016 1898 1898 1898 1898 0 -18.83(-0.98%)
Jun 30, 2016 1890 1924 1869 1917 0 +36.82(+1.96%)
Jun 29, 2016 1862 1884 1848 1880 0 +37.81(+2.05%)
Jun 28, 2016 1817 1852 1803 1843 0 +50.32(+2.81%)
Jun 27, 2016 1859 1867 1782 1792 0 -92.48(-4.91%)
Jun 24, 2016 1912 1947 1869 1885 0 -132.10(-6.55%)
Jun 23, 2016 1977 2019 1968 2017 0 +66.46(+3.41%)
Jun 22, 2016 1953 1978 1944 1950 0 -0.54(-0.03%)
Jun 21, 2016 1948 1960 1929 1951 0 +6.17(+0.32%)
Jun 20, 2016 1953 1979 1936 1945 0 +21.39(+1.11%)
Jun 17, 2016 1922 1942 1906 1923 0 +5.37(+0.28%)
Jun 16, 2016 1925 1933 1896 1918 0 -20.48(-1.06%)
Jun 15, 2016 1937 1968 1927 1938 0 +6.83(+0.35%)
Jun 14, 2016 1960 1977 1922 1932 0 -36.34(-1.85%)
Jun 13, 2016 1979 1996 1962 1968 0 -24.28(-1.22%)
Jun 10, 2016 1999 2012 1983 1992 0 -29.14(-1.44%)
Jun 09, 2016 2037 2043 2004 2021 0 -23.82(-1.16%)
Jun 08, 2016 2040 2056 2034 2045 0 +3.41(+0.17%)
Jun 07, 2016 2051 2058 2034 2042 0 -5.21(-0.25%)
Jun 06, 2016 2021 2057 2008 2047 0 +30.58(+1.52%)
Jun 03, 2016 2029 2039 1975 2016 0 -42.05(-2.04%)
Jun 02, 2016 2043 2060 2030 2058 0 +10.23(+0.50%)
Jun 01, 2016 2023 2052 2008 2048 0 +9.16(+0.45%)
May 31, 2016 2046 2054 2026 2039 0 +2.67(+0.13%)
May 27, 2016 2036 2036 2036 2036 0 +21.49(+1.07%)
May 26, 2016 2033 2038 2005 2015 0 -19.19(-0.94%)
May 25, 2016 2012 2045 2004 2034 0 +31.42(+1.57%)
May 24, 2016 1976 2012 1972 2003 0 +34.93(+1.78%)
May 23, 2016 1972 1984 1951 1968 0 -5.59(-0.28%)
May 20, 2016 1963 1987 1958 1973 0 +18.47(+0.94%)
May 19, 2016 1964 1993 1936 1955 0 -21.03(-1.06%)
May 18, 2016 1908 1984 1905 1976 0 +68.63(+3.60%)
May 17, 2016 1912 1937 1891 1907 0 -10.34(-0.54%)
May 16, 2016 1891 1928 1885 1918 0 +27.95(+1.48%)
May 13, 2016 1917 1940 1880 1890 0 -29.78(-1.55%)
May 12, 2016 1938 1952 1904 1919 0 -10.38(-0.54%)
May 11, 2016 1932 1956 1924 1930 0 -10.22(-0.53%)
May 10, 2016 1923 1949 1915 1940 0 +28.52(+1.49%)
May 09, 2016 1913 1928 1897 1911 0 -4.21(-0.22%)
May 06, 2016 1896 1921 1887 1916 0 +7.74(+0.41%)
May 05, 2016 1923 1935 1897 1908 0 -9.06(-0.47%)
May 04, 2016 1938 1956 1898 1917 0 -34.20(-1.75%)
May 03, 2016 1976 1985 1935 1951 0 -47.48(-2.38%)
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.