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 (%)
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%)
May 01, 2020 2088 2110 2027 2064 0 -74.90(-3.50%)
Apr 30, 2020 2146 2184 2106 2139 0 -67.57(-3.06%)
Apr 29, 2020 2172 2246 2143 2206 0 +96.91(+4.59%)
Apr 28, 2020 2115 2159 2080 2109 0 +36.47(+1.76%)
Apr 27, 2020 1984 2090 1960 2073 0 +108.05(+5.50%)
Apr 24, 2020 1939 1984 1886 1965 0 +54.82(+2.87%)
Apr 23, 2020 1891 1950 1870 1910 0 +40.73(+2.18%)
Apr 22, 2020 1918 1944 1853 1869 0 -5.80(-0.31%)
Apr 21, 2020 1868 1916 1839 1875 0 -50.97(-2.65%)
Apr 20, 2020 1878 1970 1852 1926 0 +0.01(+0.00%)
Apr 17, 2020 1872 1944 1862 1926 0 +117.97(+6.52%)
Apr 16, 2020 1844 1862 1759 1808 0 -39.75(-2.15%)
Apr 15, 2020 1877 1904 1832 1848 0 -100.78(-5.17%)
Apr 14, 2020 2009 2030 1919 1949 0 -16.83(-0.86%)
Apr 13, 2020 2055 2073 1939 1966 0 -106.12(-5.12%)
Apr 09, 2020 1980 2084 1965 2072 0 +140.69(+7.29%)
Apr 08, 2020 1886 1951 1855 1931 0 +70.11(+3.77%)
Apr 07, 2020 1910 1963 1842 1861 0 +30.46(+1.66%)
Apr 06, 2020 1785 1852 1747 1830 0 +121.72(+7.12%)
Apr 03, 2020 1750 1783 1680 1709 0 -56.48(-3.20%)
Apr 02, 2020 1716 1816 1707 1765 0 +31.07(+1.79%)
Apr 01, 2020 1763 1786 1703 1734 0 -104.05(-5.66%)
Mar 31, 2020 1841 1895 1793 1838 0 -21.91(-1.18%)
Mar 30, 2020 1856 1904 1794 1860 0 -4.29(-0.23%)
Mar 27, 2020 1874 1925 1818 1864 0 -84.54(-4.34%)
Mar 26, 2020 1848 1967 1812 1949 0 +119.80(+6.55%)
Mar 25, 2020 1821 1911 1736 1829 0 +37.68(+2.10%)
Mar 24, 2020 1728 1818 1686 1791 0 +150.17(+9.15%)
Mar 23, 2020 1764 1791 1592 1641 0 -126.60(-7.16%)
Mar 20, 2020 1903 1949 1746 1768 0 -125.71(-6.64%)
Mar 19, 2020 1792 1972 1738 1894 0 +75.57(+4.16%)
Mar 18, 2020 1827 1942 1728 1818 0 -112.53(-5.83%)
Mar 17, 2020 1808 1951 1739 1931 0 +156.52(+8.82%)
Mar 16, 2020 1759 1876 1703 1774 0 -199.00(-10.09%)
Mar 13, 2020 1912 1994 1824 1973 0 +168.70(+9.35%)
Mar 12, 2020 1836 1951 1748 1804 0 -170.31(-8.63%)
Mar 11, 2020 2048 2079 1948 1975 0 -135.84(-6.44%)
Mar 10, 2020 2089 2135 1996 2110 0 +98.66(+4.90%)
Mar 09, 2020 2105 2158 1989 2012 0 -261.82(-11.52%)
Mar 06, 2020 2255 2337 2218 2274 0 -69.44(-2.96%)
Mar 05, 2020 2408 2421 2318 2343 0 -127.71(-5.17%)
Mar 04, 2020 2462 2491 2392 2471 0 +36.10(+1.48%)
Mar 03, 2020 2547 2576 2408 2435 0 -120.82(-4.73%)
Mar 02, 2020 2467 2559 2429 2555 0 +90.06(+3.65%)
Feb 28, 2020 2448 2514 2404 2465 0 -53.81(-2.14%)
Feb 27, 2020 2559 2624 2498 2519 0 -97.69(-3.73%)
Feb 26, 2020 2672 2689 2608 2617 0 -35.28(-1.33%)
Feb 25, 2020 2752 2765 2640 2652 0 -96.53(-3.51%)
Feb 24, 2020 2771 2790 2725 2749 0 -103.49(-3.63%)
Feb 21, 2020 2890 2899 2835 2852 0 -56.34(-1.94%)
Feb 20, 2020 2873 2922 2867 2909 0 +25.07(+0.87%)
Feb 19, 2020 2870 2895 2859 2883 0 +21.16(+0.74%)
Feb 18, 2020 2882 2899 2842 2862 0 -35.14(-1.21%)
Feb 14, 2020 2903 2918 2885 2897 0 -12.61(-0.43%)
Feb 13, 2020 2878 2913 2869 2910 0 +15.68(+0.54%)
Feb 12, 2020 2897 2916 2876 2894 0 +13.18(+0.46%)
Feb 11, 2020 2866 2908 2853 2881 0 +29.44(+1.03%)
Feb 10, 2020 2846 2864 2833 2852 0 -9.99(-0.35%)
Feb 07, 2020 2881 2889 2849 2862 0 -35.40(-1.22%)
Feb 06, 2020 2939 2948 2890 2897 0 -26.81(-0.92%)
Feb 05, 2020 2896 2934 2888 2924 0 +63.42(+2.22%)
Feb 04, 2020 2859 2887 2844 2861 0 +44.98(+1.60%)
Feb 03, 2020 2801 2832 2792 2816 0 +36.53(+1.31%)
Jan 31, 2020 2811 2824 2765 2779 0 -64.16(-2.26%)
Jan 30, 2020 2805 2850 2791 2843 0 +17.94(+0.63%)
Jan 29, 2020 2860 2888 2822 2825 0 -40.07(-1.40%)
Jan 28, 2020 2852 2883 2833 2865 0 +37.06(+1.31%)
Jan 27, 2020 2824 2860 2806 2828 0 -48.56(-1.69%)
Jan 24, 2020 2939 2970 2852 2877 0 -58.75(-2.00%)
Jan 23, 2020 2931 2959 2882 2936 0 +28.43(+0.98%)
Jan 22, 2020 2907 2928 2885 2907 0 -11.51(-0.39%)
Jan 21, 2020 2952 2960 2911 2919 0 -45.18(-1.52%)
Jan 17, 2020 2954 2977 2937 2964 0 +24.10(+0.82%)
Jan 16, 2020 2930 2954 2914 2940 0 +30.16(+1.04%)
Jan 15, 2020 2920 2934 2894 2910 0 -32.77(-1.11%)
Jan 14, 2020 2934 2962 2920 2942 0 +7.85(+0.27%)
Jan 13, 2020 2929 2940 2908 2934 0 +14.78(+0.51%)
Jan 10, 2020 2951 2956 2914 2920 0 -32.37(-1.10%)
Jan 09, 2020 2961 2970 2937 2952 0 +10.59(+0.36%)
Jan 08, 2020 2922 2956 2915 2942 0 +19.35(+0.66%)
Jan 07, 2020 2925 2942 2907 2922 0 -11.15(-0.38%)
Jan 06, 2020 2927 2948 2903 2933 0 -26.11(-0.88%)
Jan 03, 2020 2940 2970 2922 2959 0 -25.95(-0.87%)
Jan 02, 2020 2983 2994 2949 2985 0 +18.92(+0.64%)
Dec 31, 2019 2962 2983 2955 2966 0 +3.57(+0.12%)
Dec 30, 2019 2973 2981 2950 2963 0 +1.71(+0.06%)
Dec 27, 2019 2983 2988 2955 2961 0 -18.44(-0.62%)
Dec 26, 2019 2980 2988 2955 2980 0 +2.95(+0.10%)
Dec 24, 2019 2977 2983 2959 2977 0 +3.04(+0.10%)
Dec 23, 2019 2985 2990 2955 2974 0 -6.88(-0.23%)
Dec 20, 2019 2986 3002 2962 2980 0 +6.75(+0.23%)
Dec 19, 2019 2976 2989 2957 2974 0 -3.72(-0.12%)
Dec 18, 2019 2990 3001 2963 2977 0 -9.07(-0.30%)
Dec 17, 2019 2957 2995 2946 2987 0 +28.46(+0.96%)
Dec 16, 2019 2966 2989 2941 2958 0 +21.52(+0.73%)
Dec 13, 2019 2945 2983 2916 2937 0 -18.34(-0.62%)
Dec 12, 2019 2871 2963 2863 2955 0 +93.92(+3.28%)
Dec 11, 2019 2869 2882 2850 2861 0 -1.56(-0.05%)
Dec 10, 2019 2852 2873 2841 2863 0 +10.95(+0.38%)
Dec 09, 2019 2852 2864 2835 2852 0 -7.34(-0.26%)
Dec 06, 2019 2852 2887 2836 2859 0 +45.12(+1.60%)
Dec 05, 2019 2827 2837 2804 2814 0 +1.83(+0.07%)
Dec 04, 2019 2789 2830 2779 2812 0 +39.50(+1.42%)
Dec 03, 2019 2770 2784 2740 2772 0 -40.47(-1.44%)
Dec 02, 2019 2843 2857 2807 2813 0 -17.21(-0.61%)
Nov 29, 2019 2840 2854 2825 2830 0 -21.70(-0.76%)
Nov 27, 2019 2843 2860 2832 2852 0 +20.28(+0.72%)
Nov 26, 2019 2846 2854 2823 2832 0 -20.41(-0.72%)
Nov 25, 2019 2832 2863 2817 2852 0 +27.37(+0.97%)
Nov 22, 2019 2806 2836 2797 2825 0 +25.25(+0.90%)
Nov 21, 2019 2810 2818 2778 2799 0 +3.31(+0.12%)
Nov 20, 2019 2798 2818 2771 2796 0 -15.07(-0.54%)
Nov 19, 2019 2818 2831 2797 2811 0 +0.39(+0.01%)
Nov 18, 2019 2827 2832 2796 2811 0 -20.54(-0.73%)
Nov 15, 2019 2844 2853 2819 2831 0 -0.85(-0.03%)
Nov 14, 2019 2828 2842 2813 2832 0 -6.22(-0.22%)
Nov 13, 2019 2839 2855 2816 2838 0 -30.88(-1.08%)
Nov 12, 2019 2867 2888 2846 2869 0 +1.88(+0.07%)
Nov 11, 2019 2862 2881 2848 2867 0 -13.58(-0.47%)
Nov 08, 2019 2868 2892 2857 2881 0 -1.92(-0.07%)
Nov 07, 2019 2874 2912 2859 2883 0 +38.19(+1.34%)
Nov 06, 2019 2869 2875 2826 2845 0 -31.09(-1.08%)
Nov 05, 2019 2865 2896 2843 2876 0 +20.84(+0.73%)
Nov 04, 2019 2832 2864 2818 2855 0 +46.56(+1.66%)
Nov 01, 2019 2772 2812 2760 2808 0 +60.95(+2.22%)
Oct 31, 2019 2771 2784 2713 2747 0 -46.33(-1.66%)
Oct 30, 2019 2795 2813 2761 2794 0 -11.24(-0.40%)
Oct 29, 2019 2770 2812 2765 2805 0 +22.09(+0.79%)
Oct 28, 2019 2756 2800 2748 2783 0 +38.21(+1.39%)
Oct 25, 2019 2699 2767 2692 2745 0 +45.04(+1.67%)
Oct 24, 2019 2727 2732 2684 2700 0 -26.40(-0.97%)
Oct 23, 2019 2726 2743 2704 2726 0 -2.89(-0.11%)
Oct 22, 2019 2720 2759 2682 2729 0 +34.89(+1.30%)
Oct 21, 2019 2677 2714 2665 2694 0 +40.43(+1.52%)
Oct 18, 2019 2628 2665 2618 2654 0 +19.30(+0.73%)
Oct 17, 2019 2651 2668 2605 2634 0 -12.90(-0.49%)
Oct 16, 2019 2653 2678 2632 2647 0 -16.56(-0.62%)
Oct 15, 2019 2626 2680 2612 2664 0 +51.50(+1.97%)
Oct 14, 2019 2606 2623 2591 2612 0 -12.68(-0.48%)
Oct 11, 2019 2613 2659 2603 2625 0 +53.44(+2.08%)
Oct 10, 2019 2558 2596 2550 2571 0 +19.91(+0.78%)
Oct 09, 2019 2552 2564 2530 2552 0 +21.13(+0.84%)
Oct 08, 2019 2561 2570 2526 2530 0 -70.68(-2.72%)
Oct 07, 2019 2598 2622 2584 2601 0 -3.42(-0.13%)
Oct 04, 2019 2581 2610 2550 2605 0 +27.02(+1.05%)
Oct 03, 2019 2565 2582 2524 2578 0 +1.93(+0.07%)
Oct 02, 2019 2580 2598 2549 2576 0 -25.67(-0.99%)
Oct 01, 2019 2695 2710 2592 2601 0 -73.55(-2.75%)
Sep 30, 2019 2681 2693 2659 2675 0 +6.02(+0.23%)
Sep 27, 2019 2680 2720 2657 2669 0 +7.54(+0.28%)
Sep 26, 2019 2702 2710 2658 2661 0 -50.92(-1.88%)
Sep 25, 2019 2663 2722 2655 2712 0 +52.14(+1.96%)
Sep 24, 2019 2712 2723 2647 2660 0 -49.16(-1.81%)
Sep 23, 2019 2697 2729 2674 2709 0 -2.59(-0.10%)
Sep 20, 2019 2718 2742 2694 2712 0 -0.57(-0.02%)
Sep 19, 2019 2729 2757 2704 2712 0 -20.31(-0.74%)
Sep 18, 2019 2698 2744 2682 2733 0 +26.95(+1.00%)
Sep 17, 2019 2732 2737 2681 2706 0 -41.71(-1.52%)
Sep 16, 2019 2728 2760 2715 2747 0 -4.07(-0.15%)
Sep 13, 2019 2756 2786 2733 2752 0 +23.38(+0.86%)
Sep 12, 2019 2704 2745 2678 2728 0 -1.68(-0.06%)
Sep 11, 2019 2705 2737 2657 2730 0 +32.80(+1.22%)
Sep 10, 2019 2652 2703 2640 2697 0 +54.31(+2.06%)
Sep 09, 2019 2584 2655 2563 2643 0 +79.93(+3.12%)
Sep 06, 2019 2568 2581 2544 2563 0 -5.24(-0.20%)
Sep 05, 2019 2541 2594 2532 2568 0 +67.76(+2.71%)
Sep 04, 2019 2508 2519 2483 2500 0 +9.06(+0.36%)
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.