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, 2019 855.42 865.38 850.65 862.01 0 +14.35(+1.69%)
Mar 28, 2019 838.51 853.08 835.60 847.66 0 +5.94(+0.71%)
Mar 27, 2019 847.74 851.95 834.00 841.72 0 -15.75(-1.84%)
Mar 26, 2019 856.87 863.40 849.44 857.47 0 +9.10(+1.07%)
Mar 25, 2019 849.09 858.13 843.28 848.37 0 +3.74(+0.44%)
Mar 22, 2019 857.77 862.32 841.00 844.63 0 -29.86(-3.41%)
Mar 21, 2019 879.99 885.23 866.61 874.49 0 -11.17(-1.26%)
Mar 20, 2019 888.01 895.33 880.14 885.66 0 -0.22(-0.02%)
Mar 19, 2019 895.53 899.57 882.58 885.88 0 -8.93(-1.00%)
Mar 18, 2019 887.33 897.44 884.55 894.81 0 +12.81(+1.45%)
Mar 15, 2019 877.93 889.04 876.23 882.00 0 +10.72(+1.23%)
Mar 14, 2019 868.70 873.12 863.08 871.28 0 +0.48(+0.06%)
Mar 13, 2019 861.59 876.07 858.75 870.80 0 +13.50(+1.58%)
Mar 12, 2019 853.98 861.41 849.60 857.30 0 +6.27(+0.74%)
Mar 11, 2019 837.01 854.23 835.90 851.03 0 +23.15(+2.80%)
Mar 08, 2019 820.78 831.05 818.89 827.88 0 +5.41(+0.66%)
Mar 07, 2019 829.60 830.94 816.95 822.47 0 -6.57(-0.79%)
Mar 06, 2019 834.69 840.50 821.83 829.03 0 -5.77(-0.69%)
Mar 05, 2019 830.22 838.80 824.96 834.80 0 +7.62(+0.92%)
Mar 04, 2019 828.19 831.01 819.25 827.18 0 -3.76(-0.45%)
Mar 01, 2019 837.69 842.56 825.55 830.95 0 -10.16(-1.21%)
Feb 28, 2019 845.63 851.57 835.53 841.11 0 -6.69(-0.79%)
Feb 27, 2019 845.64 852.05 839.68 847.80 0 -1.72(-0.20%)
Feb 26, 2019 843.55 852.26 840.13 849.51 0 +0.25(+0.03%)
Feb 25, 2019 850.19 858.32 843.22 849.27 0 +3.67(+0.43%)
Feb 22, 2019 843.93 850.25 837.67 845.60 0 +5.89(+0.70%)
Feb 21, 2019 839.68 843.76 831.71 839.71 0 -1.94(-0.23%)
Feb 20, 2019 843.89 852.77 837.30 841.65 0 +1.68(+0.20%)
Feb 19, 2019 845.84 850.75 836.46 839.97 0 -14.99(-1.75%)
Feb 15, 2019 852.63 857.88 844.85 854.96 0 +4.21(+0.49%)
Feb 14, 2019 835.32 856.74 832.62 850.76 0 +7.23(+0.86%)
Feb 13, 2019 852.15 854.30 839.61 843.53 0 -9.46(-1.11%)
Feb 12, 2019 850.40 860.10 844.13 852.99 0 +12.26(+1.46%)
Feb 11, 2019 846.25 850.98 834.76 840.73 0 -2.74(-0.32%)
Feb 08, 2019 849.52 853.92 833.95 843.47 0 -3.02(-0.36%)
Feb 07, 2019 848.28 852.18 836.55 846.49 0 -2.23(-0.26%)
Feb 06, 2019 852.06 858.96 842.62 848.72 0 -12.61(-1.46%)
Feb 05, 2019 858.19 865.62 852.66 861.33 0 +4.09(+0.48%)
Feb 04, 2019 845.64 860.14 840.20 857.24 0 +5.78(+0.68%)
Feb 01, 2019 846.93 855.39 841.00 851.45 0 -0.41(-0.05%)
Jan 31, 2019 840.60 857.56 836.83 851.86 0 +26.29(+3.18%)
Jan 30, 2019 825.45 830.38 811.12 825.57 0 +1.40(+0.17%)
Jan 29, 2019 829.99 833.22 819.13 824.17 0 -2.08(-0.25%)
Jan 28, 2019 826.10 834.08 820.67 826.25 0 -5.30(-0.64%)
Jan 25, 2019 831.46 838.82 823.36 831.55 0 +7.05(+0.85%)
Jan 24, 2019 826.02 831.94 818.76 824.51 0 -1.15(-0.14%)
Jan 23, 2019 827.23 832.64 816.93 825.66 0 +4.36(+0.53%)
Jan 22, 2019 829.44 834.96 817.03 821.30 0 -18.10(-2.16%)
Jan 18, 2019 837.89 843.58 830.64 839.40 0 +5.67(+0.68%)
Jan 17, 2019 826.01 837.42 823.53 833.73 0 +3.68(+0.44%)
Jan 16, 2019 829.09 837.74 824.29 830.04 0 +3.00(+0.36%)
Jan 15, 2019 821.57 830.49 818.01 827.05 0 +6.13(+0.75%)
Jan 14, 2019 816.24 827.08 810.53 820.92 0 -4.38(-0.53%)
Jan 11, 2019 818.28 828.72 815.63 825.30 0 -0.13(-0.02%)
Jan 10, 2019 825.26 831.28 816.79 825.43 0 -3.21(-0.39%)
Jan 09, 2019 826.78 834.55 820.06 828.64 0 +8.92(+1.09%)
Jan 08, 2019 810.71 823.62 803.86 819.72 0 +6.59(+0.81%)
Jan 07, 2019 816.65 821.62 807.06 813.12 0 -3.27(-0.40%)
Jan 04, 2019 802.69 821.50 799.81 816.40 0 +15.95(+1.99%)
Jan 03, 2019 801.05 806.02 792.65 800.45 0 -5.25(-0.65%)
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.