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 30, 2018 3362 3378 3305 3307 0 -49.74(-1.48%)
Apr 27, 2018 3333 3378 3315 3356 0 +125.12(+3.87%)
Apr 26, 2018 3235 3259 3210 3231 0 -6.09(-0.19%)
Apr 25, 2018 3239 3270 3209 3237 0 -5.43(-0.17%)
Apr 24, 2018 3255 3295 3209 3243 0 +27.50(+0.86%)
Apr 23, 2018 3195 3231 3174 3215 0 +34.11(+1.07%)
Apr 20, 2018 3167 3205 3145 3181 0 +15.36(+0.49%)
Apr 19, 2018 3112 3188 3086 3166 0 +76.70(+2.48%)
Apr 18, 2018 3099 3129 3073 3089 0 -1.75(-0.06%)
Apr 17, 2018 3136 3148 3070 3091 0 -23.67(-0.76%)
Apr 16, 2018 3123 3142 3090 3114 0 +13.44(+0.43%)
Apr 13, 2018 3170 3173 3087 3101 0 -41.80(-1.33%)
Apr 12, 2018 3102 3160 3086 3143 0 +60.68(+1.97%)
Apr 11, 2018 3073 3101 3051 3082 0 -13.14(-0.42%)
Apr 10, 2018 3079 3110 3051 3095 0 +62.21(+2.05%)
Apr 09, 2018 3053 3099 3030 3033 0 -1.14(-0.04%)
Apr 06, 2018 3078 3104 3000 3034 0 -72.72(-2.34%)
Apr 05, 2018 3114 3128 3082 3107 0 +12.26(+0.40%)
Apr 04, 2018 3016 3105 3002 3095 0 +30.05(+0.98%)
Apr 03, 2018 3046 3082 3022 3065 0 +36.23(+1.20%)
Apr 02, 2018 3097 3113 2990 3028 0 -68.39(-2.21%)
Mar 29, 2018 3097 3097 3097 3097 0 +24.94(+0.81%)
Mar 28, 2018 3066 3103 3022 3072 0 +7.21(+0.24%)
Mar 27, 2018 3140 3150 3046 3065 0 -69.74(-2.23%)
Mar 26, 2018 3092 3142 3065 3134 0 +92.33(+3.04%)
Mar 23, 2018 3157 3174 3037 3042 0 -104.66(-3.33%)
Mar 22, 2018 3225 3243 3142 3147 0 -111.20(-3.41%)
Mar 21, 2018 3255 3292 3225 3258 0 +7.12(+0.22%)
Mar 20, 2018 3265 3279 3233 3251 0 -0.99(-0.03%)
Mar 19, 2018 3274 3291 3215 3252 0 -23.55(-0.72%)
Mar 16, 2018 3257 3304 3246 3275 0 +25.56(+0.79%)
Mar 15, 2018 3253 3274 3215 3250 0 +6.64(+0.20%)
Mar 14, 2018 3297 3301 3227 3243 0 -39.76(-1.21%)
Mar 13, 2018 3310 3319 3271 3283 0 -30.67(-0.93%)
Mar 12, 2018 3329 3349 3288 3314 0 -19.05(-0.57%)
Mar 09, 2018 3314 3344 3287 3333 0 +50.63(+1.54%)
Mar 08, 2018 3320 3333 3250 3282 0 -31.98(-0.97%)
Mar 07, 2018 3292 3331 3273 3314 0 +9.66(+0.29%)
Mar 06, 2018 3265 3311 3227 3304 0 +47.35(+1.45%)
Mar 05, 2018 3198 3274 3165 3257 0 +34.73(+1.08%)
Mar 02, 2018 3157 3233 3130 3222 0 +44.09(+1.39%)
Mar 01, 2018 3174 3219 3149 3178 0 +7.21(+0.23%)
Feb 28, 2018 3214 3257 3168 3171 0 -33.20(-1.04%)
Feb 27, 2018 3240 3281 3190 3204 0 -38.91(-1.20%)
Feb 26, 2018 3233 3248 3197 3243 0 +22.77(+0.71%)
Feb 23, 2018 3188 3223 3172 3220 0 +42.58(+1.34%)
Feb 22, 2018 3232 3243 3169 3178 0 -65.40(-2.02%)
Feb 21, 2018 3215 3278 3206 3243 0 +31.23(+0.97%)
Feb 20, 2018 3220 3250 3179 3212 0 -19.22(-0.59%)
Feb 16, 2018 3231 3231 3231 3231 0 +17.30(+0.54%)
Feb 15, 2018 3223 3251 3187 3214 0 +8.95(+0.28%)
Feb 14, 2018 3111 3216 3090 3205 0 +87.54(+2.81%)
Feb 13, 2018 3100 3132 3094 3117 0 +4.46(+0.14%)
Feb 12, 2018 3114 3151 3074 3113 0 +15.99(+0.52%)
Feb 09, 2018 3067 3118 3003 3097 0 +72.29(+2.39%)
Feb 08, 2018 3101 3162 3023 3024 0 -114.85(-3.66%)
Feb 07, 2018 3107 3154 3091 3139 0 +24.99(+0.80%)
Feb 06, 2018 3016 3136 2974 3114 0 +7.88(+0.25%)
Feb 05, 2018 3161 3201 3058 3106 0 -93.78(-2.93%)
Feb 02, 2018 3230 3266 3191 3200 0 -37.81(-1.17%)
Feb 01, 2018 3176 3240 3156 3238 0 +51.47(+1.62%)
Jan 31, 2018 3203 3239 3174 3187 0 -6.04(-0.19%)
Jan 30, 2018 3197 3220 3179 3193 0 -27.17(-0.84%)
Jan 29, 2018 3246 3279 3210 3220 0 -29.02(-0.89%)
Jan 26, 2018 3229 3263 3196 3249 0 +0.76(+0.02%)
Jan 25, 2018 3264 3289 3219 3248 0 -12.92(-0.40%)
Jan 24, 2018 3299 3311 3238 3261 0 -18.99(-0.58%)
Jan 23, 2018 3260 3301 3233 3280 0 +7.50(+0.23%)
Jan 22, 2018 3262 3288 3234 3272 0 +9.00(+0.28%)
Jan 19, 2018 3217 3269 3212 3263 0 +43.63(+1.36%)
Jan 18, 2018 3234 3258 3204 3220 0 -14.03(-0.43%)
Jan 17, 2018 3226 3245 3190 3234 0 +20.70(+0.64%)
Jan 16, 2018 3257 3271 3197 3213 0 -28.03(-0.86%)
Jan 12, 2018 3241 3241 3241 3241 0 +20.70(+0.64%)
Jan 11, 2018 3204 3236 3184 3220 0 +37.01(+1.16%)
Jan 10, 2018 3162 3228 3158 3183 0 +33.38(+1.06%)
Jan 09, 2018 3120 3174 3108 3150 0 +45.19(+1.46%)
Jan 08, 2018 3107 3118 3083 3105 0 -2.82(-0.09%)
Jan 05, 2018 3097 3117 3073 3108 0 +27.38(+0.89%)
Jan 04, 2018 3094 3123 3068 3080 0 +8.50(+0.28%)
Jan 03, 2018 3076 3091 3048 3072 0 -7.22(-0.23%)
Jan 02, 2018 3095 3095 3048 3079 0 +12.89(+0.42%)
Dec 29, 2017 3066 3066 3066 3066 0 -31.38(-1.01%)
Dec 28, 2017 3080 3101 3063 3098 0 +24.10(+0.78%)
Dec 27, 2017 3082 3090 3065 3073 0 -10.21(-0.33%)
Dec 26, 2017 3115 3131 3068 3084 0 -36.71(-1.18%)
Dec 22, 2017 3129 3134 3089 3120 0 -6.51(-0.21%)
Dec 21, 2017 3106 3142 3090 3127 0 +40.60(+1.32%)
Dec 20, 2017 3124 3134 3050 3086 0 -11.19(-0.36%)
Dec 19, 2017 3124 3133 3089 3097 0 -17.12(-0.55%)
Dec 18, 2017 3098 3134 3083 3115 0 +46.42(+1.51%)
Dec 15, 2017 3001 3100 2993 3068 0 +71.77(+2.40%)
Dec 14, 2017 3039 3054 2981 2996 0 -31.88(-1.05%)
Dec 13, 2017 3056 3081 3019 3028 0 -27.29(-0.89%)
Dec 12, 2017 3048 3071 3025 3056 0 +21.93(+0.72%)
Dec 11, 2017 3051 3071 3013 3034 0 -16.42(-0.54%)
Dec 08, 2017 3071 3077 3027 3050 0 +0.33(+0.01%)
Dec 07, 2017 3030 3072 3011 3050 0 +13.62(+0.45%)
Dec 06, 2017 3045 3075 3025 3036 0 -19.58(-0.64%)
Dec 05, 2017 3133 3143 3048 3056 0 -64.09(-2.05%)
Dec 04, 2017 3119 3162 3098 3120 0 +48.06(+1.56%)
Dec 01, 2017 3064 3092 3004 3072 0 +6.91(+0.23%)
Nov 30, 2017 3093 3125 3049 3065 0 -12.02(-0.39%)
Nov 29, 2017 3014 3104 2996 3077 0 +84.56(+2.83%)
Nov 28, 2017 2916 3000 2908 2992 0 +84.87(+2.92%)
Nov 27, 2017 2899 2930 2891 2907 0 +5.84(+0.20%)
Nov 24, 2017 2925 2933 2895 2902 0 -11.89(-0.41%)
Nov 22, 2017 2933 2946 2906 2913 0 -17.16(-0.59%)
Nov 21, 2017 2937 2946 2909 2931 0 +3.17(+0.11%)
Nov 20, 2017 2907 2934 2894 2927 0 +24.94(+0.86%)
Nov 17, 2017 2866 2912 2854 2903 0 +21.11(+0.73%)
Nov 16, 2017 2894 2909 2863 2881 0 +2.29(+0.08%)
Nov 15, 2017 2849 2899 2832 2879 0 -0.36(-0.01%)
Nov 14, 2017 2845 2896 2842 2879 0 +14.98(+0.52%)
Nov 13, 2017 2807 2871 2795 2864 0 +38.12(+1.35%)
Nov 10, 2017 2833 2852 2819 2826 0 -0.51(-0.02%)
Nov 09, 2017 2831 2863 2798 2827 0 -21.29(-0.75%)
Nov 08, 2017 2865 2878 2823 2848 0 -21.33(-0.74%)
Nov 07, 2017 2940 2946 2857 2870 0 -69.83(-2.38%)
Nov 06, 2017 2951 2960 2925 2939 0 -14.84(-0.50%)
Nov 03, 2017 2956 2971 2931 2954 0 -8.34(-0.28%)
Nov 02, 2017 2942 2975 2921 2963 0 +18.94(+0.64%)
Nov 01, 2017 2969 2989 2928 2944 0 -14.85(-0.50%)
Oct 31, 2017 2961 2985 2940 2958 0 -0.49(-0.02%)
Oct 30, 2017 2975 2996 2939 2959 0 -25.60(-0.86%)
Oct 27, 2017 2955 3011 2936 2985 0 +68.20(+2.34%)
Oct 26, 2017 2881 2927 2867 2916 0 +41.96(+1.46%)
Oct 25, 2017 2897 2907 2851 2874 0 -15.88(-0.55%)
Oct 24, 2017 2879 2923 2866 2890 0 +10.57(+0.37%)
Oct 23, 2017 2905 2914 2867 2880 0 -22.01(-0.76%)
Oct 20, 2017 2901 2921 2878 2902 0 +37.91(+1.32%)
Oct 19, 2017 2825 2878 2806 2864 0 +29.28(+1.03%)
Oct 18, 2017 2826 2848 2810 2834 0 +16.52(+0.59%)
Oct 17, 2017 2865 2869 2812 2818 0 -42.30(-1.48%)
Oct 16, 2017 2850 2879 2842 2860 0 +8.53(+0.30%)
Oct 13, 2017 2864 2878 2836 2852 0 -19.96(-0.70%)
Oct 12, 2017 2892 2900 2863 2872 0 -14.56(-0.50%)
Oct 11, 2017 2899 2907 2874 2886 0 -17.87(-0.62%)
Oct 10, 2017 2895 2911 2881 2904 0 +18.83(+0.65%)
Oct 09, 2017 2899 2904 2873 2885 0 -9.42(-0.33%)
Oct 06, 2017 2896 2918 2873 2895 0 +7.80(+0.27%)
Oct 05, 2017 2859 2901 2843 2887 0 +40.08(+1.41%)
Oct 04, 2017 2886 2894 2842 2847 0 -37.89(-1.31%)
Oct 03, 2017 2911 2920 2863 2885 0 -20.29(-0.70%)
Oct 02, 2017 2880 2912 2857 2905 0 +18.04(+0.62%)
Sep 29, 2017 2876 2922 2866 2887 0 +9.06(+0.31%)
Sep 28, 2017 2870 2885 2838 2878 0 +14.16(+0.49%)
Sep 27, 2017 2831 2877 2812 2864 0 +65.59(+2.34%)
Sep 26, 2017 2789 2811 2777 2798 0 +14.66(+0.53%)
Sep 25, 2017 2769 2803 2759 2784 0 +7.78(+0.28%)
Sep 22, 2017 2758 2783 2744 2776 0 +8.28(+0.30%)
Sep 21, 2017 2761 2786 2747 2767 0 +7.29(+0.26%)
Sep 20, 2017 2721 2771 2692 2760 0 +41.46(+1.52%)
Sep 19, 2017 2706 2733 2697 2719 0 +14.65(+0.54%)
Sep 18, 2017 2679 2714 2671 2704 0 +27.33(+1.02%)
Sep 15, 2017 2658 2686 2644 2677 0 +18.28(+0.69%)
Sep 14, 2017 2684 2698 2651 2658 0 -26.10(-0.97%)
Sep 13, 2017 2680 2696 2661 2685 0 +0.54(+0.02%)
Sep 12, 2017 2648 2695 2639 2684 0 +47.32(+1.79%)
Sep 11, 2017 2605 2654 2592 2637 0 +60.48(+2.35%)
Sep 08, 2017 2554 2596 2547 2576 0 +23.09(+0.90%)
Sep 07, 2017 2614 2616 2539 2553 0 -64.88(-2.48%)
Sep 06, 2017 2616 2640 2599 2618 0 +12.80(+0.49%)
Sep 05, 2017 2653 2665 2594 2605 0 -70.65(-2.64%)
Sep 01, 2017 2656 2690 2650 2676 0 +24.31(+0.92%)
Aug 31, 2017 2663 2678 2646 2652 0 -3.94(-0.15%)
Aug 30, 2017 2642 2671 2631 2655 0 +15.51(+0.59%)
Aug 29, 2017 2625 2651 2609 2640 0 -16.62(-0.63%)
Aug 28, 2017 2676 2687 2645 2657 0 -10.60(-0.40%)
Aug 25, 2017 2662 2683 2653 2667 0 +11.57(+0.44%)
Aug 24, 2017 2654 2664 2635 2656 0 +13.53(+0.51%)
Aug 23, 2017 2620 2665 2613 2642 0 -2.01(-0.08%)
Aug 22, 2017 2620 2651 2613 2644 0 +35.16(+1.35%)
Aug 21, 2017 2616 2626 2589 2609 0 -10.90(-0.42%)
Aug 18, 2017 2604 2638 2587 2620 0 +3.92(+0.15%)
Aug 17, 2017 2679 2694 2609 2616 0 -75.95(-2.82%)
Aug 16, 2017 2701 2724 2682 2692 0 -4.24(-0.16%)
Aug 15, 2017 2719 2731 2693 2696 0 -3.18(-0.12%)
Aug 14, 2017 2681 2715 2665 2699 0 +49.71(+1.88%)
Aug 11, 2017 2671 2691 2632 2650 0 -15.70(-0.59%)
Aug 10, 2017 2714 2719 2659 2665 0 -65.69(-2.41%)
Aug 09, 2017 2744 2758 2718 2731 0 -36.94(-1.33%)
Aug 08, 2017 2760 2811 2751 2768 0 +4.28(+0.15%)
Aug 07, 2017 2783 2795 2753 2764 0 -23.11(-0.83%)
Aug 04, 2017 2780 2808 2764 2787 0 +28.92(+1.05%)
Aug 03, 2017 2776 2788 2749 2758 0 -16.76(-0.60%)
Aug 02, 2017 2777 2791 2754 2775 0 -4.48(-0.16%)
Aug 01, 2017 2772 2793 2748 2779 0 +23.95(+0.87%)
Jul 31, 2017 2752 2771 2735 2755 0 +12.25(+0.45%)
Jul 28, 2017 2751 2761 2720 2743 0 -14.29(-0.52%)
Jul 27, 2017 2776 2794 2738 2757 0 -10.56(-0.38%)
Jul 26, 2017 2817 2827 2756 2768 0 -34.91(-1.25%)
Jul 25, 2017 2802 2833 2784 2803 0 +42.74(+1.55%)
Jul 24, 2017 2738 2770 2731 2760 0 +24.46(+0.89%)
Jul 21, 2017 2759 2774 2721 2735 0 -17.61(-0.64%)
Jul 20, 2017 2747 2784 2720 2753 0 -2.41(-0.09%)
Jul 19, 2017 2748 2773 2728 2755 0 +11.69(+0.43%)
Jul 18, 2017 2729 2758 2714 2744 0 +7.12(+0.26%)
Jul 17, 2017 2731 2752 2704 2737 0 -4.06(-0.15%)
Jul 14, 2017 2733 2757 2706 2741 0 -21.86(-0.79%)
Jul 13, 2017 2760 2774 2743 2763 0 +5.35(+0.19%)
Jul 12, 2017 2754 2778 2740 2757 0 -2.51(-0.09%)
Jul 11, 2017 2757 2777 2730 2760 0 +3.89(+0.14%)
Jul 10, 2017 2760 2778 2739 2756 0 -16.69(-0.60%)
Jul 07, 2017 2763 2784 2730 2772 0 +21.32(+0.77%)
Jul 06, 2017 2779 2799 2744 2751 0 -33.20(-1.19%)
Jul 05, 2017 2793 2801 2746 2784 0 -2.69(-0.10%)
Jul 03, 2017 2755 2808 2743 2787 0 +45.88(+1.67%)
Jun 30, 2017 2762 2768 2722 2741 0 -11.10(-0.40%)
Jun 29, 2017 2774 2796 2721 2752 0 +29.38(+1.08%)
Jun 28, 2017 2708 2745 2696 2723 0 +30.64(+1.14%)
Jun 27, 2017 2693 2728 2679 2692 0 +12.27(+0.46%)
Jun 26, 2017 2667 2703 2648 2680 0 +19.46(+0.73%)
Jun 23, 2017 2685 2695 2645 2661 0 -11.72(-0.44%)
Jun 22, 2017 2693 2705 2642 2672 0 -12.51(-0.47%)
Jun 21, 2017 2726 2740 2678 2685 0 -37.83(-1.39%)
Jun 20, 2017 2749 2755 2716 2723 0 -37.30(-1.35%)
Jun 19, 2017 2773 2792 2747 2760 0 +4.84(+0.18%)
Jun 16, 2017 2750 2770 2730 2755 0 -3.00(-0.11%)
Jun 15, 2017 2749 2793 2740 2758 0 -16.36(-0.59%)
Jun 14, 2017 2758 2786 2710 2774 0 -11.28(-0.40%)
Jun 13, 2017 2787 2810 2765 2786 0 +10.81(+0.39%)
Jun 12, 2017 2766 2812 2742 2775 0 +10.69(+0.39%)
Jun 09, 2017 2702 2783 2695 2764 0 +81.18(+3.03%)
Jun 08, 2017 2612 2726 2602 2683 0 +69.76(+2.67%)
Jun 07, 2017 2597 2627 2584 2613 0 +28.76(+1.11%)
Jun 06, 2017 2576 2603 2555 2584 0 -12.72(-0.49%)
Jun 05, 2017 2600 2631 2588 2597 0 -1.67(-0.06%)
Jun 02, 2017 2601 2631 2579 2599 0 -29.47(-1.12%)
Jun 01, 2017 2612 2634 2573 2628 0 +33.35(+1.29%)
May 31, 2017 2613 2625 2549 2595 0 -10.22(-0.39%)
May 30, 2017 2624 2633 2579 2605 0 -34.42(-1.30%)
May 26, 2017 2653 2664 2629 2640 0 -19.57(-0.74%)
May 25, 2017 2664 2686 2641 2659 0 +1.30(+0.05%)
May 24, 2017 2674 2685 2637 2658 0 -16.68(-0.62%)
May 23, 2017 2637 2691 2620 2675 0 +39.94(+1.52%)
May 22, 2017 2633 2647 2607 2635 0 +10.63(+0.41%)
May 19, 2017 2618 2654 2603 2624 0 +10.17(+0.39%)
May 18, 2017 2592 2634 2581 2614 0 +17.83(+0.69%)
May 17, 2017 2653 2667 2570 2596 0 -107.66(-3.98%)
May 16, 2017 2706 2722 2668 2704 0 +2.99(+0.11%)
May 15, 2017 2681 2714 2676 2701 0 +26.56(+0.99%)
May 12, 2017 2668 2682 2636 2674 0 -9.90(-0.37%)
May 11, 2017 2709 2721 2661 2684 0 -36.97(-1.36%)
May 10, 2017 2709 2734 2701 2721 0 +0.28(+0.01%)
May 09, 2017 2733 2752 2699 2721 0 -8.42(-0.31%)
May 08, 2017 2718 2739 2696 2729 0 +15.47(+0.57%)
May 05, 2017 2725 2735 2686 2714 0 -3.62(-0.13%)
May 04, 2017 2724 2752 2698 2717 0 +17.19(+0.64%)
May 03, 2017 2661 2706 2650 2700 0 +25.54(+0.95%)
May 02, 2017 2693 2707 2657 2675 0 -21.16(-0.78%)
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.