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 31, 2013 796.81 796.81 796.81 0 +5.88(+0.74%)
Dec 30, 2013 785.83 794.12 784.96 790.93 0 +5.13(+0.65%)
Dec 27, 2013 779.15 788.01 778.37 785.79 0 +8.54(+1.10%)
Dec 26, 2013 780.77 785.48 773.53 777.25 0 -3.61(-0.46%)
Dec 24, 2013 780.87 780.87 780.87 0 +4.19(+0.54%)
Dec 23, 2013 779.25 783.95 771.65 776.68 0 +9.04(+1.18%)
Dec 20, 2013 773.95 780.35 763.93 767.63 0 -7.50(-0.97%)
Dec 19, 2013 770.63 780.32 765.94 775.14 0 -6.03(-0.77%)
Dec 18, 2013 767.97 784.15 760.99 781.17 0 +21.61(+2.85%)
Dec 17, 2013 762.09 765.50 755.39 759.56 0 -6.41(-0.84%)
Dec 16, 2013 763.17 775.32 760.64 765.96 0 +7.52(+0.99%)
Dec 13, 2013 761.21 763.68 752.50 758.44 0 +1.35(+0.18%)
Dec 12, 2013 757.43 764.43 749.66 757.10 0 -3.90(-0.51%)
Dec 11, 2013 772.11 773.22 758.08 761.00 0 -16.95(-2.18%)
Dec 10, 2013 776.02 781.36 773.32 777.95 0 -0.26(-0.03%)
Dec 09, 2013 778.25 784.37 772.58 778.21 0 +5.42(+0.70%)
Dec 06, 2013 767.48 777.30 762.30 772.79 0 +11.93(+1.57%)
Dec 05, 2013 759.70 769.59 755.66 760.86 0 -4.76(-0.62%)
Dec 04, 2013 758.31 771.10 753.42 765.62 0 -0.29(-0.04%)
Dec 03, 2013 771.14 777.00 759.83 765.91 0 -5.75(-0.74%)
Dec 02, 2013 784.27 787.67 770.55 771.65 0 -13.77(-1.75%)
Nov 29, 2013 784.65 792.09 780.97 785.42 0 +6.60(+0.85%)
Nov 27, 2013 778.82 778.82 778.82 0 +6.95(+0.90%)
Nov 26, 2013 774.21 782.31 766.39 771.87 0 -2.09(-0.27%)
Nov 25, 2013 777.94 782.13 769.17 773.96 0 -6.40(-0.82%)
Nov 22, 2013 770.96 782.77 769.53 780.37 0 +10.64(+1.38%)
Nov 21, 2013 770.41 774.25 762.66 769.73 0 -2.47(-0.32%)
Nov 20, 2013 777.00 784.55 767.64 772.19 0 -5.79(-0.74%)
Nov 19, 2013 790.83 793.61 774.28 777.98 0 -11.66(-1.48%)
Nov 18, 2013 794.22 799.45 787.70 789.63 0 +7.08(+0.90%)
Nov 15, 2013 776.99 787.93 773.61 782.56 0 +14.83(+1.93%)
Nov 14, 2013 757.49 772.32 756.73 767.73 0 +6.34(+0.83%)
Nov 12, 2013 764.50 770.25 756.29 761.38 0 -7.80(-1.01%)
Nov 11, 2013 771.66 776.01 764.17 769.19 0 -4.10(-0.53%)
Nov 08, 2013 773.12 779.04 762.75 773.29 0 -8.54(-1.09%)
Nov 07, 2013 803.29 808.28 780.46 781.83 0 -18.16(-2.27%)
Nov 06, 2013 799.09 804.44 793.79 799.99 0 -0.34(-0.04%)
Nov 05, 2013 801.87 807.57 794.65 800.33 0 -13.50(-1.66%)
Nov 04, 2013 810.37 819.09 804.83 813.83 0 +2.32(+0.29%)
Nov 01, 2013 809.76 818.60 804.17 811.51 0 -4.12(-0.51%)
Oct 31, 2013 823.99 829.81 810.20 815.63 0 -9.34(-1.13%)
Oct 30, 2013 822.10 831.84 819.39 824.97 0 -2.52(-0.30%)
Oct 29, 2013 828.44 832.46 822.29 827.50 0 +4.94(+0.60%)
Oct 28, 2013 823.61 826.62 818.63 822.56 0 -2.85(-0.35%)
Oct 25, 2013 831.37 834.70 820.73 825.41 0 -9.21(-1.10%)
Oct 24, 2013 831.41 839.11 822.98 834.62 0 +7.76(+0.94%)
Oct 23, 2013 838.54 839.58 823.72 826.87 0 -24.77(-2.91%)
Oct 22, 2013 850.45 859.91 844.55 851.64 0 +0.87(+0.10%)
Oct 21, 2013 849.47 858.18 840.44 850.77 0 -5.89(-0.69%)
Oct 18, 2013 856.76 860.43 850.35 856.66 0 +5.15(+0.61%)
Oct 17, 2013 841.04 853.51 837.22 851.51 0 +14.54(+1.74%)
Oct 16, 2013 832.60 844.62 827.19 836.97 0 +14.15(+1.72%)
Oct 15, 2013 823.56 828.95 817.67 822.82 0 -4.91(-0.59%)
Oct 14, 2013 812.81 829.74 809.86 827.73 0 +10.59(+1.30%)
Oct 11, 2013 810.82 820.48 808.85 817.15 0 +6.73(+0.83%)
Oct 10, 2013 799.80 812.60 798.56 810.41 0 +19.86(+2.51%)
Oct 09, 2013 785.31 795.84 782.67 790.55 0 +11.86(+1.52%)
Oct 08, 2013 789.19 790.71 776.76 778.69 0 -11.29(-1.43%)
Oct 07, 2013 782.52 794.02 782.85 789.98 0 -0.48(-0.06%)
Oct 04, 2013 788.35 795.82 785.11 790.45 0 +2.03(+0.26%)
Oct 03, 2013 782.75 793.19 779.90 788.42 0 +2.23(+0.28%)
Oct 02, 2013 776.94 789.51 776.08 786.20 0 +6.58(+0.84%)
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.