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 (%)
Nov 30, 2018 796.74 801.51 789.71 794.20 0 -5.18(-0.65%)
Nov 29, 2018 797.04 806.24 790.65 799.38 0 +7.00(+0.88%)
Nov 28, 2018 781.60 795.96 771.07 792.39 0 +17.29(+2.23%)
Nov 27, 2018 770.29 782.15 765.71 775.09 0 +6.15(+0.80%)
Nov 26, 2018 775.39 779.79 763.94 768.94 0 -1.95(-0.25%)
Nov 23, 2018 768.07 773.93 764.88 770.89 0 -36.48(-4.52%)
Nov 21, 2018 807.36 807.36 807.36 807.36 0 +14.33(+1.81%)
Nov 20, 2018 803.51 808.19 791.86 793.03 0 -19.45(-2.39%)
Nov 19, 2018 809.91 816.84 803.63 812.49 0 -0.85(-0.10%)
Nov 16, 2018 804.06 819.33 799.11 813.34 0 +6.88(+0.85%)
Nov 15, 2018 789.52 809.59 788.30 806.46 0 +16.07(+2.03%)
Nov 14, 2018 791.02 796.64 778.96 790.39 0 +10.61(+1.36%)
Nov 13, 2018 777.11 787.16 769.84 779.78 0 +3.31(+0.43%)
Nov 12, 2018 788.87 789.98 769.86 776.47 0 -17.62(-2.22%)
Nov 09, 2018 789.85 799.49 780.19 794.09 0 -0.82(-0.10%)
Nov 08, 2018 800.53 807.56 789.58 794.91 0 -8.67(-1.08%)
Nov 07, 2018 800.65 807.14 792.05 803.58 0 +3.95(+0.49%)
Nov 06, 2018 794.05 804.46 789.50 799.63 0 -1.24(-0.15%)
Nov 05, 2018 803.24 808.65 794.23 800.87 0 -2.82(-0.35%)
Nov 02, 2018 800.78 811.95 793.53 803.69 0 +13.48(+1.71%)
Nov 01, 2018 777.34 791.93 771.44 790.20 0 +25.52(+3.34%)
Oct 31, 2018 767.18 773.99 755.65 764.68 0 -4.78(-0.62%)
Oct 30, 2018 763.29 775.98 752.35 769.46 0 +2.11(+0.27%)
Oct 29, 2018 788.64 793.67 761.03 767.36 0 -17.28(-2.20%)
Oct 26, 2018 778.62 789.59 769.70 784.63 0 +17.52(+2.28%)
Oct 24, 2018 784.98 790.95 765.76 767.11 0 -17.30(-2.21%)
Oct 23, 2018 766.20 788.75 761.27 784.41 0 +7.08(+0.91%)
Oct 22, 2018 779.68 785.23 773.79 777.33 0 +7.63(+0.99%)
Oct 19, 2018 772.98 780.01 763.74 769.70 0 +5.30(+0.69%)
Oct 18, 2018 775.76 779.46 763.36 764.40 0 -19.25(-2.46%)
Oct 17, 2018 788.98 794.46 775.94 783.65 0 -9.80(-1.23%)
Oct 16, 2018 786.73 796.29 782.57 793.45 0 +14.61(+1.88%)
Oct 15, 2018 776.61 788.15 772.49 778.84 0 +2.39(+0.31%)
Oct 12, 2018 775.19 782.03 765.10 776.45 0 +17.71(+2.33%)
Oct 11, 2018 766.64 774.98 752.24 758.74 0 -6.46(-0.84%)
Oct 10, 2018 785.94 788.30 764.59 765.20 0 -20.57(-2.62%)
Oct 09, 2018 784.84 793.43 775.41 785.77 0 -1.39(-0.18%)
Oct 08, 2018 784.52 793.43 777.22 787.15 0 +17.03(+2.21%)
Oct 05, 2018 780.54 782.14 765.15 770.12 0 -5.91(-0.76%)
Oct 04, 2018 780.18 785.37 767.87 776.03 0 -9.22(-1.17%)
Oct 03, 2018 799.50 802.21 780.27 785.25 0 +3.60(+0.46%)
Oct 02, 2018 779.71 788.75 773.08 781.65 0 +5.95(+0.77%)
Oct 01, 2018 780.82 784.97 770.18 775.70 0 +2.11(+0.27%)
Sep 28, 2018 774.54 783.26 765.72 773.59 0 -3.13(-0.40%)
Sep 27, 2018 773.85 784.27 770.99 776.72 0 +7.84(+1.02%)
Sep 26, 2018 770.69 781.43 765.96 768.88 0 +1.06(+0.14%)
Sep 25, 2018 763.89 771.43 758.06 767.82 0 +4.69(+0.61%)
Sep 24, 2018 774.95 776.42 758.25 763.13 0 -16.83(-2.16%)
Sep 21, 2018 776.74 788.34 771.21 779.96 0 -0.39(-0.05%)
Sep 20, 2018 775.52 786.79 769.66 780.36 0 +15.49(+2.03%)
Sep 19, 2018 756.13 769.14 751.89 764.86 0 +8.15(+1.08%)
Sep 18, 2018 758.45 764.09 751.84 756.72 0 -3.51(-0.46%)
Sep 17, 2018 755.31 764.74 752.24 760.23 0 -0.89(-0.12%)
Sep 14, 2018 761.55 766.27 754.69 761.11 0 +0.82(+0.11%)
Sep 13, 2018 761.08 767.75 754.11 760.29 0 +7.74(+1.03%)
Sep 12, 2018 753.21 759.73 746.17 752.55 0 +4.30(+0.57%)
Sep 11, 2018 746.22 752.75 738.25 748.26 0 -11.79(-1.55%)
Sep 10, 2018 766.76 770.61 756.33 760.04 0 -7.16(-0.93%)
Sep 07, 2018 768.14 773.66 761.93 767.21 0 +1.17(+0.15%)
Sep 06, 2018 762.09 771.95 756.23 766.04 0 +2.41(+0.32%)
Sep 05, 2018 762.02 769.73 755.88 763.63 0 -4.53(-0.59%)
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.