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 31, 2016 762.31 766.68 756.79 764.15 0 +8.29(+1.10%)
Oct 28, 2016 760.16 763.15 749.95 755.86 0 -3.10(-0.41%)
Oct 27, 2016 760.67 767.60 755.66 758.96 0 +8.34(+1.11%)
Oct 26, 2016 753.17 757.30 747.89 750.62 0 -7.64(-1.01%)
Oct 25, 2016 761.32 768.17 751.21 758.25 0 -5.98(-0.78%)
Oct 24, 2016 769.51 771.54 760.57 764.23 0 +3.56(+0.47%)
Oct 21, 2016 758.49 765.66 756.17 760.67 0 -2.97(-0.39%)
Oct 20, 2016 755.04 766.48 753.55 763.64 0 +8.78(+1.16%)
Oct 19, 2016 754.72 760.43 750.91 754.86 0 +1.59(+0.21%)
Oct 18, 2016 748.49 756.33 740.92 753.27 0 +21.18(+2.89%)
Oct 17, 2016 728.47 734.72 724.76 732.10 0 +2.70(+0.37%)
Oct 14, 2016 731.39 736.18 725.35 729.39 0 +5.21(+0.72%)
Oct 13, 2016 718.71 727.29 712.90 724.18 0 -3.17(-0.44%)
Oct 12, 2016 726.96 733.46 722.78 727.35 0 -1.62(-0.22%)
Oct 11, 2016 727.53 732.47 723.73 728.97 0 -0.17(-0.02%)
Oct 10, 2016 729.12 734.61 725.72 729.13 0 +5.88(+0.81%)
Oct 07, 2016 723.24 723.95 717.15 723.25 0 -0.15(-0.02%)
Oct 06, 2016 722.84 728.22 718.84 723.40 0 -1.66(-0.23%)
Oct 05, 2016 725.62 730.13 720.87 725.07 0 +4.77(+0.66%)
Oct 04, 2016 719.77 726.13 715.01 720.30 0 +7.58(+1.06%)
Sep 26, 2016 713.31 719.50 709.26 712.72 0 -6.00(-0.83%)
Sep 23, 2016 720.92 725.74 715.89 718.72 0 -4.21(-0.58%)
Sep 22, 2016 725.43 732.33 719.11 722.93 0 +3.92(+0.54%)
Sep 21, 2016 710.07 720.17 704.56 719.01 0 +18.39(+2.62%)
Sep 20, 2016 703.66 705.85 696.29 700.62 0 +4.20(+0.60%)
Sep 19, 2016 701.52 705.91 693.54 696.42 0 +2.82(+0.41%)
Sep 16, 2016 698.42 702.30 689.61 693.61 0 -7.05(-1.01%)
Sep 15, 2016 691.39 704.57 688.27 700.66 0 +7.81(+1.13%)
Sep 14, 2016 692.79 702.45 689.47 692.85 0 -0.36(-0.05%)
Sep 13, 2016 704.61 706.63 688.80 693.21 0 -26.85(-3.73%)
Sep 12, 2016 708.83 722.68 705.24 720.06 0 +3.96(+0.55%)
Sep 09, 2016 729.82 732.94 715.76 716.10 0 -22.53(-3.05%)
Sep 08, 2016 737.79 743.33 733.00 738.63 0 -0.07(-0.01%)
Sep 07, 2016 735.01 742.54 732.49 738.71 0 +0.85(+0.11%)
Sep 06, 2016 731.27 739.77 726.17 737.86 0 +10.46(+1.44%)
Sep 02, 2016 727.39 727.39 727.39 727.39 0 +8.64(+1.20%)
Sep 01, 2016 718.19 724.53 712.18 718.75 0 +3.70(+0.52%)
Aug 31, 2016 721.22 724.63 710.85 715.05 0 -1.15(-0.16%)
Aug 30, 2016 715.62 721.83 711.24 716.20 0 +4.33(+0.61%)
Aug 29, 2016 705.30 714.71 702.23 711.87 0 +7.54(+1.07%)
Aug 26, 2016 709.20 718.65 700.03 704.33 0 -4.50(-0.64%)
Aug 25, 2016 707.75 711.05 702.17 708.83 0 +3.54(+0.50%)
Aug 24, 2016 702.10 708.07 698.35 705.29 0 +3.97(+0.57%)
Aug 23, 2016 707.08 711.35 699.54 701.32 0 -0.00(-0.00%)
Aug 22, 2016 702.10 706.65 695.93 701.33 0 -4.83(-0.68%)
Aug 19, 2016 702.29 708.33 696.75 706.15 0 -3.94(-0.56%)
Aug 18, 2016 708.18 714.36 704.43 710.09 0 -0.13(-0.02%)
Aug 17, 2016 706.80 712.01 700.28 710.23 0 -1.85(-0.26%)
Aug 16, 2016 712.14 717.11 707.73 712.08 0 -2.81(-0.39%)
Aug 15, 2016 709.92 717.06 708.34 714.89 0 +7.00(+0.99%)
Aug 12, 2016 707.13 713.46 702.38 707.89 0 -2.56(-0.36%)
Aug 11, 2016 701.10 712.11 698.81 710.46 0 +10.76(+1.54%)
Aug 10, 2016 703.67 707.36 693.08 699.70 0 -4.12(-0.59%)
Aug 09, 2016 701.07 707.90 699.20 703.82 0 +5.76(+0.83%)
Aug 08, 2016 698.99 702.37 695.44 698.06 0 +1.45(+0.21%)
Aug 05, 2016 693.41 699.29 688.50 696.62 0 +7.74(+1.12%)
Aug 04, 2016 684.92 692.56 682.37 688.88 0 +7.46(+1.09%)
Aug 03, 2016 674.01 683.40 671.13 681.42 0 +5.97(+0.88%)
Aug 02, 2016 683.06 685.63 670.41 675.45 0 -6.54(-0.96%)
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.