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 (%)
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%)
May 02, 2016 1989 2007 1974 1999 0 +12.23(+0.62%)
Apr 29, 2016 1984 2003 1967 1986 0 -2.43(-0.12%)
Apr 28, 2016 1998 2015 1978 1989 0 -23.64(-1.17%)
Apr 27, 2016 2012 2025 1991 2013 0 -2.12(-0.11%)
Apr 26, 2016 1995 2025 1983 2015 0 +16.69(+0.84%)
Apr 25, 2016 2001 2011 1971 1998 0 -7.33(-0.37%)
Apr 22, 2016 1974 2014 1962 2005 0 +4.26(+0.21%)
Apr 21, 2016 2019 2059 1991 2001 0 -13.80(-0.68%)
Apr 20, 2016 1992 2024 1980 2015 0 +20.61(+1.03%)
Apr 19, 2016 1974 1998 1964 1994 0 +24.55(+1.25%)
Apr 18, 2016 1946 1979 1941 1970 0 +10.19(+0.52%)
Apr 15, 2016 1964 1975 1943 1959 0 -4.68(-0.24%)
Apr 14, 2016 1951 1993 1939 1964 0 +10.94(+0.56%)
Apr 13, 2016 1905 1960 1901 1953 0 +61.09(+3.23%)
Apr 12, 2016 1864 1896 1855 1892 0 +32.54(+1.75%)
Apr 11, 2016 1856 1889 1849 1860 0 +13.04(+0.71%)
Apr 08, 2016 1851 1874 1836 1847 0 +11.87(+0.65%)
Apr 07, 2016 1863 1873 1823 1835 0 -43.17(-2.30%)
Apr 06, 2016 1861 1883 1844 1878 0 +19.14(+1.03%)
Apr 05, 2016 1878 1891 1855 1859 0 -37.86(-2.00%)
Apr 04, 2016 1901 1913 1882 1897 0 -4.41(-0.23%)
Apr 01, 2016 1881 1905 1863 1901 0 +8.19(+0.43%)
Mar 31, 2016 1903 1918 1875 1893 0 -13.67(-0.72%)
Mar 30, 2016 1902 1930 1888 1906 0 +13.74(+0.73%)
Mar 29, 2016 1876 1897 1847 1893 0 +4.44(+0.24%)
Mar 28, 2016 1891 1904 1869 1888 0 -0.01(-0.00%)
Mar 24, 2016 1888 1888 1888 1888 0 -1.02(-0.05%)
Mar 23, 2016 1906 1914 1885 1889 0 -24.11(-1.26%)
Mar 22, 2016 1897 1921 1879 1913 0 +2.49(+0.13%)
Mar 21, 2016 1904 1926 1885 1911 0 +7.92(+0.42%)
Mar 18, 2016 1883 1922 1858 1903 0 +22.72(+1.21%)
Mar 17, 2016 1865 1890 1838 1880 0 +12.27(+0.66%)
Mar 16, 2016 1879 1904 1846 1868 0 -13.39(-0.71%)
Mar 15, 2016 1881 1893 1859 1881 0 -13.97(-0.74%)
Mar 14, 2016 1898 1910 1876 1895 0 -8.52(-0.45%)
Mar 11, 2016 1875 1908 1866 1904 0 +44.83(+2.41%)
Mar 10, 2016 1859 1872 1821 1859 0 +14.81(+0.80%)
Mar 09, 2016 1866 1874 1832 1844 0 -9.77(-0.53%)
Mar 08, 2016 1879 1895 1849 1854 0 -41.19(-2.17%)
Mar 07, 2016 1873 1903 1860 1895 0 +10.56(+0.56%)
Mar 04, 2016 1868 1895 1855 1885 0 +24.64(+1.32%)
Mar 03, 2016 1835 1867 1825 1860 0 +21.71(+1.18%)
Mar 02, 2016 1810 1843 1799 1838 0 +28.92(+1.60%)
Mar 01, 2016 1762 1820 1752 1809 0 +56.67(+3.23%)
Feb 29, 2016 1777 1794 1747 1753 0 -25.43(-1.43%)
Feb 26, 2016 1759 1795 1746 1778 0 +32.46(+1.86%)
Feb 25, 2016 1719 1750 1710 1746 0 +29.41(+1.71%)
Feb 24, 2016 1698 1724 1672 1716 0 -4.00(-0.23%)
Feb 23, 2016 1755 1764 1706 1720 0 -36.25(-2.06%)
Feb 22, 2016 1749 1775 1738 1757 0 +23.08(+1.33%)
Feb 19, 2016 1725 1751 1716 1733 0 +0.06(+0.00%)
Feb 18, 2016 1758 1770 1720 1733 0 -21.34(-1.22%)
Feb 17, 2016 1772 1789 1745 1755 0 -2.62(-0.15%)
Feb 16, 2016 1736 1773 1718 1757 0 +42.20(+2.46%)
Feb 12, 2016 1715 1715 1715 1715 0 +56.55(+3.41%)
Feb 11, 2016 1670 1690 1632 1659 0 -48.61(-2.85%)
Feb 10, 2016 1711 1713 1705 1707 0 -13.62(-0.79%)
Feb 09, 2016 1698 1742 1683 1721 0 -2.91(-0.17%)
Feb 08, 2016 1736 1763 1690 1724 0 -36.50(-2.07%)
Feb 05, 2016 1796 1817 1753 1760 0 -33.73(-1.88%)
Feb 04, 2016 1779 1819 1767 1794 0 +14.76(+0.83%)
Feb 03, 2016 1788 1798 1729 1779 0 +8.49(+0.48%)
Feb 02, 2016 1800 1811 1757 1771 0 -50.81(-2.79%)
Feb 01, 2016 1817 1843 1795 1822 0 -1.36(-0.07%)
Jan 29, 2016 1795 1828 1773 1823 0 +26.38(+1.47%)
Jan 28, 2016 1806 1842 1772 1797 0 +2.37(+0.13%)
Jan 27, 2016 1780 1832 1769 1794 0 +11.83(+0.66%)
Jan 26, 2016 1748 1794 1743 1782 0 +45.33(+2.61%)
Jan 25, 2016 1798 1807 1731 1737 0 -66.47(-3.69%)
Jan 22, 2016 1803 1836 1779 1803 0 +42.07(+2.39%)
Jan 21, 2016 1781 1812 1750 1761 0 -16.39(-0.92%)
Jan 20, 2016 1772 1800 1733 1778 0 -17.89(-1.00%)
Jan 19, 2016 1834 1846 1783 1796 0 -18.03(-0.99%)
Jan 15, 2016 1814 1814 1814 1814 0 -27.85(-1.51%)
Jan 14, 2016 1844 1866 1806 1842 0 +8.04(+0.44%)
Jan 13, 2016 1905 1914 1823 1834 0 -64.58(-3.40%)
Jan 12, 2016 1907 1913 1862 1898 0 +3.29(+0.17%)
Jan 11, 2016 1911 1926 1877 1895 0 -10.28(-0.54%)
Jan 08, 2016 1945 1960 1894 1905 0 -27.37(-1.42%)
Jan 07, 2016 1959 1982 1928 1932 0 -60.62(-3.04%)
Jan 06, 2016 1982 2013 1973 1993 0 -16.22(-0.81%)
Jan 05, 2016 2013 2035 1996 2009 0 -2.42(-0.12%)
Jan 04, 2016 2028 2041 1990 2012 0 -46.20(-2.24%)
Dec 31, 2015 2058 2058 2058 2058 0 -21.30(-1.02%)
Dec 30, 2015 2098 2105 2076 2079 0 -24.33(-1.16%)
Dec 29, 2015 2097 2115 2080 2104 0 +15.33(+0.73%)
Dec 28, 2015 2084 2096 2058 2088 0 -5.74(-0.27%)
Dec 24, 2015 2094 2094 2094 2094 0 +10.57(+0.51%)
Dec 23, 2015 2074 2088 2060 2083 0 +19.58(+0.95%)
Dec 22, 2015 2068 2075 2034 2064 0 +7.37(+0.36%)
Dec 21, 2015 2060 2078 2029 2056 0 +10.61(+0.52%)
Dec 18, 2015 2075 2086 2029 2046 0 -41.06(-1.97%)
Dec 17, 2015 2119 2128 2080 2087 0 -26.63(-1.26%)
Dec 16, 2015 2110 2125 2067 2114 0 +21.37(+1.02%)
Dec 15, 2015 2065 2108 2050 2092 0 +50.31(+2.46%)
Dec 14, 2015 2051 2074 2020 2042 0 -9.09(-0.44%)
Dec 11, 2015 2075 2094 2039 2051 0 -53.37(-2.54%)
Dec 10, 2015 2089 2123 2074 2104 0 +16.05(+0.77%)
Dec 09, 2015 2108 2133 2070 2088 0 -25.48(-1.21%)
Dec 08, 2015 2124 2144 2101 2114 0 -28.69(-1.34%)
Dec 07, 2015 2179 2187 2130 2142 0 -42.28(-1.94%)
Dec 04, 2015 2149 2193 2137 2185 0 +40.62(+1.89%)
Dec 03, 2015 2188 2195 2137 2144 0 -28.15(-1.30%)
Dec 02, 2015 2214 2221 2165 2172 0 -37.81(-1.71%)
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.