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 (%)
Mar 29, 2018 956.06 956.06 956.06 956.06 0 +20.25(+2.16%)
Mar 28, 2018 932.62 944.07 927.51 935.81 0 +2.49(+0.27%)
Mar 27, 2018 945.95 951.09 930.01 933.32 0 -11.10(-1.18%)
Mar 26, 2018 946.98 953.39 935.12 944.42 0 +15.18(+1.63%)
Mar 23, 2018 940.20 947.71 926.14 929.24 0 -9.76(-1.04%)
Mar 22, 2018 944.81 955.74 936.45 939.00 0 -12.28(-1.29%)
Mar 21, 2018 947.14 957.87 943.03 951.28 0 +7.67(+0.81%)
Mar 20, 2018 947.93 952.10 939.12 943.61 0 -3.41(-0.36%)
Mar 19, 2018 949.64 955.39 941.09 947.02 0 -6.80(-0.71%)
Mar 16, 2018 956.84 963.68 948.54 953.82 0 -1.22(-0.13%)
Mar 15, 2018 957.14 963.20 948.69 955.04 0 -4.52(-0.47%)
Mar 14, 2018 961.83 967.19 950.12 959.56 0 +1.06(+0.11%)
Mar 13, 2018 962.83 966.96 954.65 958.50 0 -8.90(-0.92%)
Mar 12, 2018 962.61 972.37 959.06 967.41 0 +8.16(+0.85%)
Mar 09, 2018 956.20 963.35 950.70 959.25 0 +13.04(+1.38%)
Mar 08, 2018 954.35 957.21 940.42 946.21 0 -6.27(-0.66%)
Mar 07, 2018 952.48 953.66 945.56 952.48 0 -14.70(-1.52%)
Mar 06, 2018 968.75 975.23 960.96 967.18 0 +5.60(+0.58%)
Mar 05, 2018 952.54 965.60 944.41 961.58 0 -2.56(-0.27%)
Mar 02, 2018 952.58 967.27 946.29 964.14 0 +4.38(+0.46%)
Mar 01, 2018 964.28 971.01 948.88 959.76 0 -2.66(-0.28%)
Feb 28, 2018 978.69 981.34 960.52 962.42 0 -13.36(-1.37%)
Feb 27, 2018 991.50 993.90 974.64 975.78 0 -20.61(-2.07%)
Feb 26, 2018 997.75 1004 988.42 996.39 0 +3.01(+0.30%)
Feb 23, 2018 989.79 996.05 980.33 993.38 0 +10.96(+1.12%)
Feb 22, 2018 984.57 992.03 974.70 982.42 0 +2.92(+0.30%)
Feb 21, 2018 988.84 997.34 977.57 979.50 0 -7.81(-0.79%)
Feb 20, 2018 982.24 995.02 975.96 987.31 0 -2.16(-0.22%)
Feb 16, 2018 989.48 989.48 989.48 989.48 0 -2.22(-0.22%)
Feb 15, 2018 993.86 1000 984.17 991.70 0 +1.61(+0.16%)
Feb 14, 2018 964.77 993.51 961.07 990.09 0 +19.90(+2.05%)
Feb 13, 2018 968.69 977.16 961.92 970.18 0 -3.91(-0.40%)
Feb 12, 2018 965.84 981.90 956.89 974.10 0 +17.97(+1.88%)
Feb 09, 2018 956.14 963.66 927.59 956.13 0 +9.78(+1.03%)
Feb 08, 2018 983.30 987.12 945.95 946.35 0 -29.45(-3.02%)
Feb 07, 2018 983.23 993.11 967.45 975.80 0 -16.04(-1.62%)
Feb 06, 2018 966.26 996.13 961.41 991.84 0 +10.91(+1.11%)
Feb 05, 2018 1001 1008 971.36 980.93 0 -20.33(-2.03%)
Feb 02, 2018 1023 1026 999.43 1001 0 -45.76(-4.37%)
Feb 01, 2018 1040 1051 1033 1047 0 -1.96(-0.19%)
Jan 31, 2018 1060 1070 1045 1049 0 +6.78(+0.65%)
Jan 30, 2018 1041 1049 1034 1042 0 -2.87(-0.27%)
Jan 29, 2018 1053 1058 1039 1045 0 -19.37(-1.82%)
Jan 26, 2018 1045 1066 1043 1064 0 +17.17(+1.64%)
Jan 25, 2018 1044 1059 1037 1047 0 +6.11(+0.59%)
Jan 24, 2018 1034 1053 1023 1041 0 +19.40(+1.90%)
Jan 23, 2018 1018 1029 1010 1022 0 +3.61(+0.35%)
Jan 22, 2018 1021 1029 1009 1018 0 -3.47(-0.34%)
Jan 19, 2018 1012 1025 1005 1022 0 +16.02(+1.59%)
Jan 18, 2018 1008 1016 998.98 1006 0 -3.63(-0.36%)
Jan 17, 2018 996.02 1012 990.44 1009 0 +11.85(+1.19%)
Jan 16, 2018 995.19 1003 990.02 997.38 0 +4.30(+0.43%)
Jan 12, 2018 993.07 993.07 993.07 993.07 0 +9.02(+0.92%)
Jan 11, 2018 976.23 986.07 970.90 984.06 0 +12.65(+1.30%)
Jan 10, 2018 972.79 979.73 966.60 971.41 0 -2.43(-0.25%)
Jan 09, 2018 972.01 979.99 967.25 973.84 0 +1.57(+0.16%)
Jan 08, 2018 975.11 979.24 968.03 972.27 0 -1.29(-0.13%)
Jan 05, 2018 967.90 978.51 961.45 973.56 0 +8.01(+0.83%)
Jan 04, 2018 967.47 975.20 961.76 965.54 0 +3.72(+0.39%)
Jan 03, 2018 960.13 966.30 953.17 961.82 0 -1.14(-0.12%)
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.