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 (%)
Sep 30, 2015 2016 2033 2001 2024 0 +24.27(+1.21%)
Sep 29, 2015 2007 2016 1989 2000 0 -2.13(-0.11%)
Sep 28, 2015 2032 2041 1994 2002 0 -41.28(-2.02%)
Sep 25, 2015 2054 2071 2035 2044 0 +10.66(+0.52%)
Sep 24, 2015 2008 2038 1999 2033 0 +10.87(+0.54%)
Sep 23, 2015 2021 2039 2008 2022 0 +2.26(+0.11%)
Sep 22, 2015 2010 2033 1993 2020 0 -15.17(-0.75%)
Sep 21, 2015 2020 2051 2013 2035 0 +26.17(+1.30%)
Sep 18, 2015 2026 2041 1992 2009 0 -48.05(-2.34%)
Sep 17, 2015 2095 2117 2045 2057 0 -38.49(-1.84%)
Sep 16, 2015 2089 2101 2070 2095 0 +10.04(+0.48%)
Sep 15, 2015 2072 2095 2061 2085 0 +20.40(+0.99%)
Sep 14, 2015 2061 2082 2052 2065 0 +2.82(+0.14%)
Sep 11, 2015 2044 2067 2035 2062 0 +1.14(+0.06%)
Sep 10, 2015 2042 2079 2037 2061 0 +13.41(+0.65%)
Sep 09, 2015 2079 2089 2043 2048 0 -14.77(-0.72%)
Sep 08, 2015 2050 2068 2029 2062 0 +44.81(+2.22%)
Sep 04, 2015 2017 2017 2017 2017 0 -17.23(-0.85%)
Sep 03, 2015 2022 2050 2014 2035 0 +15.06(+0.75%)
Sep 02, 2015 2018 2028 1987 2020 0 +22.25(+1.11%)
Sep 01, 2015 2024 2040 1989 1997 0 -71.69(-3.46%)
Aug 31, 2015 2046 2075 2037 2069 0 +8.92(+0.43%)
Aug 28, 2015 2035 2073 2027 2060 0 +15.92(+0.78%)
Aug 27, 2015 2020 2060 2004 2044 0 +46.71(+2.34%)
Aug 26, 2015 1988 2011 1950 1998 0 +47.28(+2.42%)
Aug 25, 2015 2028 2037 1947 1950 0 -25.47(-1.29%)
Aug 24, 2015 1988 2038 1915 1976 0 -103.56(-4.98%)
Aug 21, 2015 2078 2109 2067 2079 0 -25.36(-1.20%)
Aug 20, 2015 2155 2164 2103 2105 0 -66.97(-3.08%)
Aug 19, 2015 2193 2206 2164 2172 0 -25.70(-1.17%)
Aug 18, 2015 2198 2214 2185 2197 0 +0.49(+0.02%)
Aug 17, 2015 2187 2211 2167 2197 0 -1.68(-0.08%)
Aug 14, 2015 2176 2202 2166 2199 0 +23.47(+1.08%)
Aug 13, 2015 2171 2188 2157 2175 0 +1.46(+0.07%)
Aug 12, 2015 2202 2210 2144 2174 0 -45.19(-2.04%)
Aug 11, 2015 2229 2241 2202 2219 0 -27.19(-1.21%)
Aug 10, 2015 2223 2249 2216 2246 0 +37.96(+1.72%)
Aug 07, 2015 2215 2228 2190 2208 0 -8.59(-0.39%)
Aug 06, 2015 2234 2246 2207 2217 0 -14.87(-0.67%)
Aug 05, 2015 2226 2252 2214 2231 0 +16.42(+0.74%)
Aug 04, 2015 2211 2231 2204 2215 0 +6.19(+0.28%)
Aug 03, 2015 2211 2222 2188 2209 0 -2.59(-0.12%)
Jul 31, 2015 2218 2226 2197 2211 0 -3.61(-0.16%)
Jul 30, 2015 2188 2219 2178 2215 0 +12.91(+0.59%)
Jul 29, 2015 2191 2210 2177 2202 0 +12.70(+0.58%)
Jul 28, 2015 2196 2204 2173 2189 0 +4.31(+0.20%)
Jul 27, 2015 2203 2209 2174 2185 0 -29.14(-1.32%)
Jul 24, 2015 2248 2261 2200 2214 0 -32.80(-1.46%)
Jul 23, 2015 2270 2290 2239 2247 0 -21.13(-0.93%)
Jul 22, 2015 2245 2280 2241 2268 0 +17.26(+0.77%)
Jul 21, 2015 2256 2285 2237 2251 0 -8.86(-0.39%)
Jul 20, 2015 2246 2269 2230 2260 0 +24.09(+1.08%)
Jul 17, 2015 2246 2257 2214 2236 0 -7.28(-0.32%)
Jul 16, 2015 2258 2266 2232 2243 0 -2.50(-0.11%)
Jul 15, 2015 2239 2257 2224 2245 0 +13.57(+0.61%)
Jul 14, 2015 2220 2239 2207 2232 0 +3.74(+0.17%)
Jul 13, 2015 2222 2238 2211 2228 0 +17.69(+0.80%)
Jul 10, 2015 2209 2221 2187 2210 0 +26.98(+1.24%)
Jul 09, 2015 2181 2198 2162 2184 0 +25.72(+1.19%)
Jul 08, 2015 2165 2177 2146 2158 0 -21.13(-0.97%)
Jul 07, 2015 2202 2207 2153 2179 0 -27.67(-1.25%)
Jul 06, 2015 2186 2211 2176 2207 0 +1.13(+0.05%)
Jul 02, 2015 2206 2206 2205 2205 0 -29.37(-1.31%)
Jul 01, 2015 2244 2259 2221 2235 0 +16.92(+0.76%)
Jun 30, 2015 2230 2250 2206 2218 0 +6.79(+0.31%)
Jun 29, 2015 2243 2256 2208 2211 0 -52.04(-2.30%)
Jun 26, 2015 2272 2285 2254 2263 0 +3.90(+0.17%)
Jun 25, 2015 2267 2279 2249 2259 0 +4.23(+0.19%)
Jun 24, 2015 2260 2276 2251 2255 0 -12.14(-0.54%)
Jun 23, 2015 2253 2276 2245 2267 0 +20.06(+0.89%)
Jun 22, 2015 2234 2251 2225 2247 0 +31.28(+1.41%)
Jun 19, 2015 2222 2234 2204 2216 0 -8.57(-0.39%)
Jun 18, 2015 2222 2238 2204 2224 0 +7.22(+0.33%)
Jun 17, 2015 2256 2263 2212 2217 0 -33.54(-1.49%)
Jun 16, 2015 2230 2259 2223 2251 0 +18.55(+0.83%)
Jun 15, 2015 2227 2247 2208 2232 0 -9.62(-0.43%)
Jun 12, 2015 2239 2247 2225 2242 0 +1.93(+0.09%)
Jun 11, 2015 2242 2254 2223 2240 0 -4.29(-0.19%)
Jun 10, 2015 2236 2262 2225 2244 0 +19.36(+0.87%)
Jun 09, 2015 2209 2237 2197 2225 0 +21.04(+0.95%)
Jun 08, 2015 2201 2217 2190 2204 0 -0.45(-0.02%)
Jun 05, 2015 2183 2213 2173 2204 0 +33.89(+1.56%)
Jun 04, 2015 2171 2185 2157 2170 0 -9.85(-0.45%)
Jun 03, 2015 2158 2189 2152 2180 0 +29.99(+1.39%)
Jun 02, 2015 2124 2156 2113 2150 0 +33.15(+1.57%)
Jun 01, 2015 2133 2137 2101 2117 0 -7.28(-0.34%)
May 29, 2015 2130 2137 2108 2124 0 -7.56(-0.35%)
May 28, 2015 2133 2140 2119 2132 0 -3.78(-0.18%)
May 27, 2015 2119 2140 2111 2136 0 +18.94(+0.89%)
May 26, 2015 2122 2130 2102 2117 0 -16.89(-0.79%)
May 22, 2015 2134 2134 2134 2134 0 -6.22(-0.29%)
May 21, 2015 2137 2152 2124 2140 0 -4.40(-0.21%)
May 20, 2015 2152 2155 2131 2144 0 -3.63(-0.17%)
May 19, 2015 2143 2156 2133 2148 0 +11.69(+0.55%)
May 18, 2015 2107 2144 2103 2136 0 +31.01(+1.47%)
May 15, 2015 2135 2139 2095 2105 0 -30.35(-1.42%)
May 14, 2015 2134 2142 2119 2135 0 +8.74(+0.41%)
May 13, 2015 2116 2134 2103 2127 0 +10.75(+0.51%)
May 12, 2015 2100 2125 2085 2116 0 +10.75(+0.51%)
May 11, 2015 2090 2112 2083 2105 0 +14.36(+0.69%)
May 08, 2015 2087 2098 2068 2091 0 +13.75(+0.66%)
May 07, 2015 2083 2094 2066 2077 0 -9.80(-0.47%)
May 06, 2015 2083 2091 2066 2087 0 +10.41(+0.50%)
May 05, 2015 2077 2096 2069 2077 0 -7.40(-0.36%)
May 04, 2015 2068 2090 2063 2084 0 +19.45(+0.94%)
May 01, 2015 2086 2097 2058 2064 0 -13.50(-0.65%)
Apr 30, 2015 2093 2106 2068 2078 0 -18.03(-0.86%)
Apr 29, 2015 2080 2110 2074 2096 0 +13.28(+0.64%)
Apr 28, 2015 2060 2088 2050 2083 0 +24.82(+1.21%)
Apr 27, 2015 2078 2094 2045 2058 0 -16.78(-0.81%)
Apr 24, 2015 2093 2100 2059 2075 0 -9.39(-0.45%)
Apr 23, 2015 2075 2098 2065 2084 0 +6.38(+0.31%)
Apr 22, 2015 2076 2092 2048 2078 0 +8.91(+0.43%)
Apr 21, 2015 2075 2088 2058 2069 0 -3.24(-0.16%)
Apr 20, 2015 2069 2085 2056 2072 0 +9.01(+0.44%)
Apr 17, 2015 2080 2090 2056 2063 0 -28.82(-1.38%)
Apr 16, 2015 2089 2104 2061 2092 0 +1.43(+0.07%)
Apr 15, 2015 2073 2104 2064 2090 0 +18.75(+0.91%)
Apr 14, 2015 2077 2084 2055 2072 0 -7.19(-0.35%)
Apr 13, 2015 2060 2086 2054 2079 0 +17.16(+0.83%)
Apr 10, 2015 2059 2069 2046 2062 0 +5.57(+0.27%)
Apr 09, 2015 2054 2067 2041 2056 0 -0.87(-0.04%)
Apr 08, 2015 2055 2068 2044 2057 0 +2.82(+0.14%)
Apr 07, 2015 2053 2070 2043 2054 0 +0.78(+0.04%)
Apr 06, 2015 2042 2063 2025 2053 0 -4.63(-0.22%)
Apr 02, 2015 2058 2058 2058 2058 0 +12.81(+0.63%)
Apr 01, 2015 2053 2059 2025 2045 0 -9.67(-0.47%)
Mar 31, 2015 2046 2061 2033 2055 0 +1.76(+0.09%)
Mar 30, 2015 2039 2069 2025 2053 0 +32.39(+1.60%)
Mar 27, 2015 2025 2031 2004 2021 0 -7.73(-0.38%)
Mar 26, 2015 2017 2035 2002 2028 0 +8.64(+0.43%)
Mar 25, 2015 2055 2062 2017 2020 0 -29.11(-1.42%)
Mar 24, 2015 2056 2063 2038 2049 0 -6.84(-0.33%)
Mar 23, 2015 2055 2075 2037 2056 0 -14.61(-0.71%)
Mar 20, 2015 2051 2077 2038 2070 0 +28.95(+1.42%)
Mar 19, 2015 2048 2056 2022 2041 0 -12.95(-0.63%)
Mar 18, 2015 2063 2086 2039 2054 0 -13.70(-0.66%)
Mar 17, 2015 2048 2071 2037 2068 0 +9.32(+0.45%)
Mar 16, 2015 2064 2071 2047 2059 0 +1.39(+0.07%)
Mar 13, 2015 2068 2073 2036 2057 0 -11.46(-0.55%)
Mar 12, 2015 2044 2073 2035 2069 0 +39.61(+1.95%)
Mar 11, 2015 2015 2036 2004 2029 0 +17.22(+0.86%)
Mar 10, 2015 2030 2040 2003 2012 0 -33.65(-1.64%)
Mar 09, 2015 2038 2057 2031 2046 0 +7.99(+0.39%)
Mar 06, 2015 2021 2063 2014 2038 0 +14.16(+0.70%)
Mar 05, 2015 2020 2031 1998 2024 0 +7.10(+0.35%)
Mar 04, 2015 2017 2024 2001 2016 0 -3.18(-0.16%)
Mar 03, 2015 2020 2021 2014 2020 0 -10.15(-0.50%)
Mar 02, 2015 2015 2038 2000 2030 0 +13.80(+0.68%)
Feb 27, 2015 2025 2038 2009 2016 0 -11.39(-0.56%)
Feb 26, 2015 2025 2032 2018 2027 0 +8.89(+0.44%)
Feb 25, 2015 2012 2026 1999 2018 0 +6.36(+0.32%)
Feb 24, 2015 2013 2030 1998 2012 0 +10.88(+0.54%)
Feb 23, 2015 2008 2013 1985 2001 0 -12.68(-0.63%)
Feb 20, 2015 1998 2020 1975 2014 0 +10.63(+0.53%)
Feb 19, 2015 2005 2016 1982 2003 0 -8.17(-0.41%)
Feb 18, 2015 2035 2042 2004 2011 0 -30.23(-1.48%)
Feb 17, 2015 2029 2046 2017 2042 0 +9.33(+0.46%)
Feb 13, 2015 2032 2032 2032 2032 0 +11.93(+0.59%)
Feb 12, 2015 2003 2026 1994 2020 0 +27.30(+1.37%)
Feb 11, 2015 2001 2008 1978 1993 0 -10.79(-0.54%)
Feb 10, 2015 2007 2017 1981 2004 0 +8.44(+0.42%)
Feb 09, 2015 2005 2016 1987 1995 0 -20.55(-1.02%)
Feb 06, 2015 2005 2040 1997 2016 0 +22.40(+1.12%)
Feb 05, 2015 1968 1999 1959 1994 0 +36.59(+1.87%)
Feb 04, 2015 1963 1983 1948 1957 0 -15.02(-0.76%)
Feb 03, 2015 1948 1983 1939 1972 0 +33.84(+1.75%)
Feb 02, 2015 1902 1943 1887 1938 0 +47.82(+2.53%)
Jan 30, 2015 1898 1924 1879 1890 0 -24.85(-1.30%)
Jan 29, 2015 1897 1922 1874 1915 0 +19.16(+1.01%)
Jan 28, 2015 1955 1966 1893 1896 0 -49.27(-2.53%)
Jan 27, 2015 1938 1960 1922 1945 0 -16.82(-0.86%)
Jan 26, 2015 1934 1970 1915 1962 0 +21.75(+1.12%)
Jan 23, 2015 1960 1974 1927 1940 0 -8.89(-0.46%)
Jan 22, 2015 1909 1957 1890 1949 0 +99.74(+5.39%)
Jan 21, 2015 1854 1869 1843 1850 0 -6.56(-0.35%)
Jan 20, 2015 1872 1885 1842 1856 0 -12.80(-0.68%)
Jan 16, 2015 1835 1873 1830 1869 0 +29.26(+1.59%)
Jan 15, 2015 1840 1853 1832 1840 0 -22.09(-1.19%)
Jan 14, 2015 1866 1881 1838 1862 0 -28.90(-1.53%)
Jan 13, 2015 1891 1891 1891 1891 0 -3.38(-0.18%)
Jan 12, 2015 1913 1918 1887 1894 0 -21.52(-1.12%)
Jan 09, 2015 1958 1960 1912 1916 0 -43.00(-2.20%)
Jan 08, 2015 1943 1966 1933 1959 0 +31.08(+1.61%)
Jan 07, 2015 1926 1940 1905 1927 0 +19.99(+1.05%)
Jan 06, 2015 1950 1959 1897 1907 0 -41.15(-2.11%)
Jan 05, 2015 1986 1990 1944 1949 0 -49.75(-2.49%)
Jan 02, 2015 2020 2030 1969 1998 0 -12.72(-0.63%)
Dec 31, 2014 2011 2011 2011 2011 0 -20.79(-1.02%)
Dec 30, 2014 2030 2047 2017 2032 0 +0.11(+0.01%)
Dec 29, 2014 2012 2043 2007 2032 0 +16.52(+0.82%)
Dec 26, 2014 2020 2028 2008 2015 0 +1.20(+0.06%)
Dec 24, 2014 2014 2014 2014 2014 0 -0.84(-0.04%)
Dec 23, 2014 2004 2024 1992 2015 0 +17.75(+0.89%)
Dec 22, 2014 1991 2006 1980 1997 0 +6.68(+0.34%)
Dec 19, 2014 2009 2020 1979 1990 0 -19.41(-0.97%)
Dec 18, 2014 1994 2013 1978 2010 0 +39.89(+2.02%)
Dec 17, 2014 1933 1973 1921 1970 0 +40.16(+2.08%)
Dec 16, 2014 1930 1955 1929 1930 0 +2.53(+0.13%)
Dec 15, 2014 1954 1964 1920 1927 0 -16.23(-0.84%)
Dec 12, 2014 1949 1969 1938 1944 0 -22.40(-1.14%)
Dec 11, 2014 1977 1990 1956 1966 0 +3.63(+0.18%)
Dec 10, 2014 2015 2023 1960 1962 0 -56.18(-2.78%)
Dec 09, 2014 1983 2023 1967 2018 0 +15.92(+0.79%)
Dec 08, 2014 2006 2028 1989 2003 0 -6.49(-0.32%)
Dec 05, 2014 1976 2023 1969 2009 0 +41.25(+2.10%)
Dec 04, 2014 1961 1974 1952 1968 0 +0.30(+0.02%)
Dec 03, 2014 1944 1973 1935 1967 0 +24.56(+1.26%)
Dec 02, 2014 1929 1963 1918 1943 0 +24.97(+1.30%)
Dec 01, 2014 1950 1957 1906 1918 0 -39.07(-2.00%)
Nov 28, 2014 1994 1999 1953 1957 0 -35.44(-1.78%)
Nov 26, 2014 1992 1992 1992 1992 0 -1.67(-0.08%)
Nov 25, 2014 1998 2004 1979 1994 0 -0.47(-0.02%)
Nov 24, 2014 1978 2001 1970 1995 0 +23.31(+1.18%)
Nov 21, 2014 2002 2009 1965 1971 0 -9.22(-0.47%)
Nov 20, 2014 1960 1983 1954 1980 0 +11.40(+0.58%)
Nov 19, 2014 1984 1987 1953 1969 0 -14.63(-0.74%)
Nov 18, 2014 1987 2001 1976 1984 0 -0.08(-0.00%)
Nov 17, 2014 1988 1999 1972 1984 0 -15.42(-0.77%)
Nov 14, 2014 2008 2021 1990 1999 0 -10.42(-0.52%)
Nov 13, 2014 2028 2040 1998 2010 0 -27.50(-1.35%)
Nov 12, 2014 2011 2042 2006 2037 0 +18.09(+0.90%)
Nov 11, 2014 2025 2032 2010 2019 0 -5.51(-0.27%)
Nov 10, 2014 2016 2036 2006 2025 0 +8.47(+0.42%)
Nov 07, 2014 2010 2021 1998 2016 0 +3.84(+0.19%)
Nov 06, 2014 2001 2019 1992 2012 0 +12.70(+0.64%)
Nov 05, 2014 1993 2011 1976 2000 0 +19.80(+1.00%)
Nov 04, 2014 1976 1989 1959 1980 0 -4.59(-0.23%)
Nov 03, 2014 1986 2002 1970 1984 0 -0.66(-0.03%)
Oct 31, 2014 1978 1993 1960 1985 0 +26.15(+1.33%)
Oct 30, 2014 1950 1970 1936 1959 0 +24.44(+1.26%)
Oct 28, 2014 1896 1937 1888 1934 0 +42.56(+2.25%)
Oct 27, 2014 1848 1897 1873 1892 0 +9.51(+0.51%)
Oct 24, 2014 1850 1898 1854 1882 0 -4.60(-0.24%)
Oct 23, 2014 1859 1908 1875 1887 0 +5.85(+0.31%)
Oct 21, 2014 1784 1888 1842 1881 0 +47.75(+2.60%)
Oct 20, 2014 1605 1841 1817 1833 0 +2.06(+0.11%)
Oct 17, 2014 1844 1853 1818 1831 0 +6.05(+0.33%)
Oct 16, 2014 1567 1830 1765 1825 0 +25.96(+1.44%)
Oct 15, 2014 1812 1827 1755 1799 0 -34.60(-1.89%)
Oct 14, 2014 1835 1856 1822 1834 0 +5.38(+0.29%)
Oct 13, 2014 1588 1855 1820 1828 0 -3.72(-0.20%)
Oct 10, 2014 1845 1867 1830 1832 0 -15.39(-0.83%)
Oct 09, 2014 1890 1895 1845 1848 0 -48.60(-2.56%)
Oct 08, 2014 1868 1899 1860 1896 0 +28.39(+1.52%)
Oct 07, 2014 1891 1900 1865 1868 0 -34.53(-1.82%)
Oct 06, 2014 1916 1926 1893 1902 0 -12.20(-0.64%)
Oct 03, 2014 1911 1931 1903 1915 0 +18.20(+0.96%)
Oct 02, 2014 1889 1909 1871 1896 0 +6.16(+0.33%)
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.