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 (%)
Dec 29, 2017 946.51 946.51 946.51 946.51 0 +2.17(+0.23%)
Dec 28, 2017 942.71 947.38 936.09 944.34 0 +6.15(+0.66%)
Dec 27, 2017 940.28 943.94 933.27 938.19 0 -3.48(-0.37%)
Dec 26, 2017 939.69 945.53 935.27 941.67 0 -1.23(-0.13%)
Dec 22, 2017 940.89 946.73 936.46 942.91 0 +1.94(+0.21%)
Dec 21, 2017 935.82 947.25 930.57 940.97 0 +5.29(+0.57%)
Dec 20, 2017 936.29 942.04 930.04 935.67 0 +4.60(+0.49%)
Dec 19, 2017 929.17 937.73 922.52 931.07 0 +2.98(+0.32%)
Dec 18, 2017 924.78 936.29 921.84 928.09 0 +14.54(+1.59%)
Dec 15, 2017 915.95 919.79 908.84 913.55 0 +5.91(+0.65%)
Dec 14, 2017 906.67 917.70 902.74 907.64 0 +3.42(+0.38%)
Dec 13, 2017 917.07 921.14 898.98 904.22 0 -10.15(-1.11%)
Dec 12, 2017 907.85 917.88 889.86 914.37 0 +4.16(+0.46%)
Dec 11, 2017 899.44 914.65 896.03 910.21 0 +8.66(+0.96%)
Dec 08, 2017 908.92 910.96 897.19 901.54 0 +3.65(+0.41%)
Dec 07, 2017 885.74 900.94 883.21 897.89 0 -0.73(-0.08%)
Dec 06, 2017 892.00 902.42 882.64 898.62 0 +3.25(+0.36%)
Dec 05, 2017 904.36 906.77 891.80 895.37 0 -1.48(-0.16%)
Dec 04, 2017 905.53 909.50 893.29 896.85 0 +0.74(+0.08%)
Dec 01, 2017 898.97 902.16 887.12 896.11 0 -5.85(-0.65%)
Nov 30, 2017 909.78 915.14 896.77 901.96 0 -9.38(-1.03%)
Nov 29, 2017 915.96 922.84 906.17 911.34 0 -5.58(-0.61%)
Nov 28, 2017 915.74 922.89 907.00 916.92 0 +9.42(+1.04%)
Nov 27, 2017 908.82 916.29 901.85 907.50 0 -8.37(-0.91%)
Nov 24, 2017 912.62 917.22 907.87 915.87 0 +3.95(+0.43%)
Nov 22, 2017 909.29 915.55 904.76 911.92 0 +7.44(+0.82%)
Nov 21, 2017 905.58 914.83 900.71 904.48 0 -0.15(-0.02%)
Nov 20, 2017 899.96 908.40 892.16 904.63 0 -6.13(-0.67%)
Nov 17, 2017 897.63 914.32 894.38 910.76 0 +11.13(+1.24%)
Nov 16, 2017 896.27 904.15 888.67 899.63 0 +13.21(+1.49%)
Nov 15, 2017 872.22 889.52 869.63 886.42 0 +10.41(+1.19%)
Nov 14, 2017 884.08 888.37 870.60 876.02 0 -10.39(-1.17%)
Nov 13, 2017 885.40 892.18 876.53 886.40 0 -4.93(-0.55%)
Nov 10, 2017 894.54 900.97 888.06 891.33 0 -6.77(-0.75%)
Nov 09, 2017 901.01 910.92 891.38 898.10 0 -11.16(-1.23%)
Nov 08, 2017 899.87 913.43 894.73 909.26 0 +11.35(+1.26%)
Nov 07, 2017 906.25 908.26 890.35 897.91 0 -12.80(-1.41%)
Nov 06, 2017 903.35 914.61 898.69 910.71 0 +4.62(+0.51%)
Nov 03, 2017 912.79 915.33 897.26 906.09 0 -7.92(-0.87%)
Nov 02, 2017 905.20 916.83 899.43 914.01 0 +6.74(+0.74%)
Nov 01, 2017 912.95 920.96 902.81 907.27 0 -5.02(-0.55%)
Oct 31, 2017 911.54 920.25 903.52 912.29 0 +2.84(+0.31%)
Oct 30, 2017 917.68 924.27 904.19 909.45 0 -7.91(-0.86%)
Oct 27, 2017 911.24 922.06 903.72 917.36 0 +2.99(+0.33%)
Oct 26, 2017 934.77 937.75 910.07 914.38 0 -5.88(-0.64%)
Oct 25, 2017 929.00 935.51 909.08 920.26 0 -9.76(-1.05%)
Oct 24, 2017 931.33 936.22 922.54 930.02 0 +5.49(+0.59%)
Oct 23, 2017 933.02 940.37 920.82 924.53 0 -10.33(-1.11%)
Oct 20, 2017 941.14 944.06 930.70 934.86 0 -2.00(-0.21%)
Oct 19, 2017 931.82 939.53 924.98 936.86 0 +0.27(+0.03%)
Oct 18, 2017 940.35 944.02 931.37 936.58 0 +1.53(+0.16%)
Oct 17, 2017 941.12 944.67 929.25 935.05 0 -7.81(-0.83%)
Oct 16, 2017 951.93 956.55 936.30 942.85 0 -13.82(-1.44%)
Oct 13, 2017 950.30 962.29 943.14 956.67 0 +14.37(+1.52%)
Oct 12, 2017 943.70 949.48 937.83 942.30 0 +3.05(+0.33%)
Oct 11, 2017 942.67 947.01 934.39 939.25 0 -2.03(-0.22%)
Oct 10, 2017 933.57 945.29 930.28 941.28 0 +15.22(+1.64%)
Oct 09, 2017 931.73 934.25 920.96 926.06 0 -6.34(-0.68%)
Oct 06, 2017 934.36 938.17 926.47 932.40 0 -4.51(-0.48%)
Oct 05, 2017 941.18 948.31 932.71 936.91 0 +0.54(+0.06%)
Oct 04, 2017 940.48 944.00 932.55 936.37 0 -6.89(-0.73%)
Oct 03, 2017 928.87 946.08 924.85 943.26 0 +12.57(+1.35%)
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.