Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foreign Regional Banks Sector (CIX: MSECTOR418 )

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 (%)
Oct 30, 2015 653.38 656.97 644.84 650.19 0 -6.80(-1.04%)
Oct 29, 2015 655.87 663.54 651.71 656.99 0 -10.84(-1.62%)
Oct 28, 2015 662.80 677.76 656.96 667.84 0 +5.52(+0.83%)
Oct 27, 2015 660.12 666.95 656.29 662.32 0 -2.16(-0.33%)
Oct 26, 2015 664.53 671.50 656.90 664.48 0 +3.36(+0.51%)
Oct 23, 2015 664.09 668.08 655.99 661.12 0 +0.71(+0.11%)
Oct 22, 2015 659.33 663.89 653.52 660.41 0 +8.68(+1.33%)
Oct 21, 2015 658.60 662.27 647.85 651.73 0 -5.30(-0.81%)
Oct 20, 2015 658.63 663.12 651.45 657.02 0 -1.34(-0.20%)
Oct 19, 2015 661.28 663.03 654.02 658.36 0 -6.53(-0.98%)
Oct 16, 2015 663.34 669.83 657.41 664.89 0 +1.61(+0.24%)
Oct 15, 2015 658.61 664.98 653.43 663.29 0 +9.76(+1.49%)
Oct 14, 2015 652.67 659.94 648.57 653.53 0 +2.70(+0.41%)
Oct 13, 2015 661.97 667.41 648.13 650.83 0 -22.42(-3.33%)
Oct 12, 2015 672.91 679.72 667.01 673.25 0 +2.03(+0.30%)
Oct 09, 2015 676.58 680.93 666.72 671.22 0 +0.03(+0.00%)
Oct 08, 2015 662.62 672.58 658.06 671.19 0 +5.43(+0.82%)
Oct 07, 2015 660.87 673.45 656.11 665.75 0 +12.67(+1.94%)
Oct 06, 2015 647.12 656.82 643.63 653.09 0 +3.32(+0.51%)
Oct 05, 2015 641.19 654.00 639.02 649.76 0 +16.21(+2.56%)
Oct 02, 2015 615.01 634.79 610.48 633.56 0 +8.41(+1.35%)
Oct 01, 2015 624.49 629.49 617.92 625.14 0 +3.62(+0.58%)
Sep 30, 2015 619.82 624.59 614.18 621.53 0 +12.51(+2.05%)
Sep 29, 2015 605.74 613.29 602.38 609.02 0 +11.22(+1.88%)
Sep 28, 2015 610.99 613.00 595.38 597.79 0 -19.22(-3.12%)
Sep 25, 2015 620.81 626.32 610.40 617.02 0 +2.56(+0.42%)
Sep 24, 2015 599.02 616.26 595.42 614.46 0 +8.67(+1.43%)
Sep 23, 2015 615.14 619.13 603.78 605.79 0 -9.87(-1.60%)
Sep 22, 2015 614.74 618.55 606.68 615.66 0 -12.15(-1.93%)
Sep 21, 2015 632.17 636.65 623.61 627.81 0 -3.09(-0.49%)
Sep 18, 2015 641.34 645.34 628.21 630.89 0 -24.22(-3.70%)
Sep 17, 2015 650.77 666.08 647.13 655.11 0 +3.23(+0.50%)
Sep 16, 2015 643.70 653.68 641.71 651.88 0 +17.11(+2.70%)
Sep 15, 2015 632.82 640.14 629.55 634.77 0 +0.92(+0.14%)
Sep 14, 2015 627.25 636.96 622.84 633.86 0 +7.22(+1.15%)
Sep 11, 2015 627.02 630.46 621.80 626.64 0 -4.30(-0.68%)
Sep 10, 2015 623.54 634.97 619.01 630.93 0 +3.92(+0.63%)
Sep 09, 2015 636.81 642.37 626.02 627.01 0 +1.11(+0.18%)
Sep 08, 2015 626.47 631.68 620.48 625.90 0 +10.81(+1.76%)
Sep 04, 2015 615.09 615.09 615.09 615.09 0 -15.69(-2.49%)
Sep 03, 2015 627.53 637.73 623.00 630.78 0 -0.25(-0.04%)
Sep 02, 2015 630.23 635.48 621.91 631.04 0 +8.37(+1.34%)
Sep 01, 2015 627.62 632.75 618.88 622.66 0 -19.28(-3.00%)
Aug 31, 2015 642.03 650.86 633.98 641.94 0 -12.95(-1.98%)
Aug 28, 2015 650.77 661.94 645.03 654.89 0 -1.27(-0.19%)
Aug 27, 2015 650.10 662.51 643.90 656.16 0 +13.85(+2.16%)
Aug 26, 2015 638.34 647.70 624.94 642.31 0 +12.31(+1.95%)
Aug 25, 2015 652.40 657.27 628.09 630.00 0 +2.06(+0.33%)
Aug 24, 2015 616.91 646.30 596.21 627.94 0 -26.43(-4.04%)
Aug 21, 2015 658.92 664.28 648.55 654.37 0 -9.00(-1.36%)
Aug 20, 2015 666.24 673.03 658.73 663.36 0 -11.16(-1.66%)
Aug 19, 2015 678.44 683.62 668.09 674.53 0 -10.64(-1.55%)
Aug 18, 2015 683.66 691.24 676.18 685.17 0 -0.56(-0.08%)
Aug 17, 2015 684.66 691.30 679.20 685.73 0 -2.72(-0.39%)
Aug 14, 2015 692.86 696.50 684.07 688.45 0 -0.63(-0.09%)
Aug 13, 2015 691.52 699.55 684.17 689.09 0 -10.94(-1.56%)
Aug 12, 2015 693.01 702.80 687.60 700.02 0 -1.88(-0.27%)
Aug 11, 2015 707.53 710.24 695.26 701.91 0 -12.27(-1.72%)
Aug 10, 2015 705.63 718.51 702.78 714.18 0 +13.01(+1.86%)
Aug 07, 2015 697.35 706.92 693.71 701.17 0 +1.97(+0.28%)
Aug 06, 2015 698.81 706.25 693.60 699.20 0 +0.92(+0.13%)
Aug 05, 2015 701.69 706.56 694.72 698.28 0 -3.17(-0.45%)
Aug 04, 2015 701.84 706.68 696.43 701.45 0 -2.79(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.