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 Money Center Banks Sector (CIX: MSECTOR417 )

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, 2019 537.28 540.81 530.54 533.60 0 -7.17(-1.33%)
Oct 30, 2019 551.32 553.27 536.39 540.77 0 -14.77(-2.66%)
Oct 29, 2019 561.56 563.49 553.65 555.54 0 -6.71(-1.19%)
Oct 28, 2019 562.03 564.51 560.42 562.25 0 -3.04(-0.54%)
Oct 25, 2019 565.76 569.69 561.52 565.29 0 -2.00(-0.35%)
Oct 24, 2019 569.74 571.32 564.26 567.29 0 -1.50(-0.26%)
Oct 23, 2019 568.88 571.28 563.92 568.79 0 +0.43(+0.08%)
Oct 22, 2019 583.68 594.99 565.82 568.37 0 +0.55(+0.10%)
Oct 21, 2019 574.92 577.24 563.81 567.82 0 -8.51(-1.48%)
Oct 18, 2019 575.53 581.19 574.03 576.33 0 -0.15(-0.03%)
Oct 17, 2019 577.83 581.97 574.22 576.48 0 +1.51(+0.26%)
Oct 16, 2019 575.04 578.51 572.21 574.96 0 +1.11(+0.19%)
Oct 15, 2019 566.93 576.78 564.60 573.85 0 +7.94(+1.40%)
Oct 14, 2019 563.64 568.25 562.07 565.91 0 -1.95(-0.34%)
Oct 11, 2019 567.68 572.68 563.62 567.85 0 +16.62(+3.02%)
Oct 10, 2019 546.59 554.05 545.43 551.23 0 +5.49(+1.01%)
Oct 09, 2019 543.87 548.29 540.88 545.74 0 +3.48(+0.64%)
Oct 08, 2019 544.68 546.68 540.49 542.26 0 -6.70(-1.22%)
Oct 07, 2019 550.65 552.98 547.41 548.96 0 -2.96(-0.54%)
Oct 04, 2019 546.53 553.04 545.34 551.92 0 +3.50(+0.64%)
Oct 03, 2019 544.09 549.82 541.02 548.42 0 +4.70(+0.86%)
Oct 02, 2019 544.63 548.40 538.19 543.72 0 -7.03(-1.28%)
Oct 01, 2019 554.48 556.04 548.52 550.75 0 -5.53(-0.99%)
Sep 30, 2019 562.90 564.44 553.87 556.27 0 -6.60(-1.17%)
Sep 27, 2019 562.02 566.84 558.49 562.87 0 +1.75(+0.31%)
Sep 26, 2019 563.11 565.34 559.79 561.12 0 +0.10(+0.02%)
Sep 25, 2019 555.85 562.90 554.44 561.02 0 +2.12(+0.38%)
Sep 24, 2019 561.87 564.08 556.85 558.90 0 -4.09(-0.73%)
Sep 23, 2019 561.39 566.52 559.38 562.99 0 -1.45(-0.26%)
Sep 20, 2019 566.48 569.40 563.29 564.44 0 +2.45(+0.44%)
Sep 19, 2019 563.64 567.07 561.03 561.99 0 -0.81(-0.14%)
Sep 18, 2019 563.07 565.25 559.89 562.81 0 -2.69(-0.48%)
Sep 17, 2019 564.31 567.54 560.53 565.50 0 -3.34(-0.59%)
Sep 16, 2019 568.45 572.15 565.69 568.84 0 -4.77(-0.83%)
Sep 13, 2019 573.37 575.90 570.64 573.61 0 +7.00(+1.23%)
Sep 12, 2019 563.09 568.63 560.52 566.61 0 +1.86(+0.33%)
Sep 11, 2019 562.44 565.60 557.57 564.75 0 +5.88(+1.05%)
Sep 10, 2019 555.71 560.68 553.12 558.87 0 +8.48(+1.54%)
Sep 09, 2019 550.10 553.19 546.88 550.39 0 +4.05(+0.74%)
Sep 06, 2019 545.59 548.72 544.23 546.34 0 +2.01(+0.37%)
Sep 05, 2019 544.54 547.47 540.55 544.33 0 +5.64(+1.05%)
Sep 04, 2019 539.17 541.56 535.65 538.68 0 +5.85(+1.10%)
Sep 03, 2019 533.97 535.96 530.33 532.84 0 -5.25(-0.98%)
Aug 30, 2019 536.09 541.13 533.52 538.09 0 +5.29(+0.99%)
Aug 29, 2019 532.07 534.92 530.16 532.80 0 +4.05(+0.77%)
Aug 28, 2019 528.49 530.70 525.53 528.75 0 -2.04(-0.39%)
Aug 27, 2019 533.22 535.62 529.28 530.80 0 -0.83(-0.16%)
Aug 26, 2019 533.75 536.83 528.60 531.63 0 +1.92(+0.36%)
Aug 23, 2019 536.59 540.91 528.27 529.72 0 -7.39(-1.38%)
Aug 22, 2019 538.26 541.14 534.83 537.11 0 -0.83(-0.15%)
Aug 21, 2019 541.27 543.28 534.91 537.93 0 -0.93(-0.17%)
Aug 20, 2019 541.78 543.50 537.46 538.86 0 -5.08(-0.93%)
Aug 19, 2019 545.37 547.14 541.27 543.94 0 +3.05(+0.56%)
Aug 16, 2019 537.23 542.50 534.79 540.89 0 +8.28(+1.55%)
Aug 15, 2019 533.91 536.09 529.42 532.61 0 -0.38(-0.07%)
Aug 14, 2019 536.82 539.97 531.95 532.99 0 -12.67(-2.32%)
Aug 13, 2019 539.71 549.42 537.66 545.66 0 +5.38(+1.00%)
Aug 12, 2019 543.54 544.73 537.44 540.28 0 -11.22(-2.03%)
Aug 09, 2019 551.15 555.25 548.31 551.50 0 -3.31(-0.60%)
Aug 08, 2019 548.38 556.76 546.48 554.81 0 +6.89(+1.26%)
Aug 07, 2019 543.06 553.35 537.43 547.92 0 +0.78(+0.14%)
Aug 06, 2019 547.69 550.23 541.73 547.14 0 +4.54(+0.84%)
Aug 05, 2019 548.74 551.91 540.15 542.60 0 -15.88(-2.84%)
Aug 02, 2019 560.84 562.94 555.33 558.48 0 -5.79(-1.03%)
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.