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 (%)
Apr 28, 2017 820.65 827.12 814.53 822.29 0 -3.00(-0.36%)
Apr 27, 2017 826.74 834.38 818.13 825.28 0 -1.56(-0.19%)
Apr 26, 2017 825.20 834.15 819.41 826.85 0 -0.07(-0.01%)
Apr 25, 2017 823.75 832.09 818.77 826.92 0 +3.98(+0.48%)
Apr 24, 2017 823.29 829.46 818.20 822.93 0 +26.87(+3.38%)
Apr 21, 2017 801.82 807.19 794.25 796.06 0 -0.05(-0.01%)
Apr 20, 2017 807.98 810.49 792.92 796.11 0 -0.29(-0.04%)
Apr 19, 2017 806.65 809.13 794.24 796.41 0 -4.48(-0.56%)
Apr 18, 2017 799.62 808.93 796.18 800.89 0 -6.62(-0.82%)
Apr 17, 2017 797.42 808.98 793.01 807.51 0 +22.68(+2.89%)
Apr 13, 2017 793.54 798.18 782.79 784.83 0 -7.11(-0.90%)
Apr 12, 2017 794.26 796.52 786.95 791.94 0 -4.24(-0.53%)
Apr 11, 2017 796.97 799.32 785.49 796.18 0 +1.08(+0.14%)
Apr 10, 2017 793.59 798.71 787.70 795.10 0 -2.37(-0.30%)
Apr 07, 2017 796.02 804.17 792.08 797.47 0 +0.24(+0.03%)
Apr 06, 2017 797.41 805.92 792.28 797.24 0 -0.69(-0.09%)
Apr 05, 2017 809.10 811.90 796.31 797.93 0 -8.11(-1.01%)
Apr 04, 2017 798.99 808.19 795.87 806.03 0 +3.52(+0.44%)
Apr 03, 2017 799.67 807.52 793.47 802.51 0 +5.08(+0.64%)
Mar 31, 2017 794.92 804.83 788.49 797.43 0 -3.16(-0.39%)
Mar 30, 2017 801.75 807.76 795.88 800.59 0 -3.69(-0.46%)
Mar 29, 2017 799.46 809.10 793.93 804.28 0 +1.90(+0.24%)
Mar 28, 2017 797.11 804.50 792.62 802.38 0 +1.98(+0.25%)
Mar 27, 2017 786.13 803.62 783.50 800.40 0 +4.76(+0.60%)
Mar 24, 2017 791.24 798.53 786.12 795.64 0 +7.35(+0.93%)
Mar 23, 2017 784.28 795.15 782.08 788.29 0 +1.26(+0.16%)
Mar 22, 2017 784.70 794.91 780.15 787.03 0 +2.64(+0.34%)
Mar 21, 2017 805.72 809.03 780.93 784.38 0 -16.16(-2.02%)
Mar 20, 2017 789.00 804.82 786.25 800.54 0 +11.66(+1.48%)
Mar 17, 2017 799.28 802.85 787.09 788.88 0 -10.01(-1.25%)
Mar 16, 2017 796.19 803.49 788.53 798.89 0 +9.03(+1.14%)
Mar 15, 2017 780.19 793.60 775.95 789.87 0 +11.96(+1.54%)
Mar 14, 2017 781.89 786.83 775.51 777.91 0 -7.68(-0.98%)
Mar 13, 2017 782.06 787.98 777.10 785.59 0 +14.52(+1.88%)
Mar 10, 2017 773.46 777.98 765.66 771.07 0 +4.55(+0.59%)
Mar 09, 2017 769.71 773.42 761.23 766.52 0 +1.63(+0.21%)
Mar 08, 2017 773.22 775.92 762.09 764.89 0 -8.17(-1.06%)
Mar 07, 2017 774.56 778.24 769.15 773.06 0 -0.50(-0.06%)
Mar 06, 2017 778.51 779.99 770.43 773.56 0 -6.71(-0.86%)
Mar 03, 2017 773.67 783.83 769.47 780.27 0 +12.86(+1.68%)
Mar 02, 2017 777.38 779.46 764.81 767.41 0 -12.51(-1.60%)
Mar 01, 2017 775.70 784.67 770.29 779.93 0 +13.11(+1.71%)
Feb 28, 2017 769.58 773.94 763.21 766.82 0 -3.31(-0.43%)
Feb 27, 2017 769.54 774.33 765.95 770.13 0 -1.19(-0.15%)
Feb 24, 2017 771.29 777.22 767.12 771.32 0 -11.34(-1.45%)
Feb 23, 2017 788.28 790.26 776.37 782.66 0 -1.26(-0.16%)
Feb 22, 2017 778.20 786.68 775.91 783.91 0 -0.99(-0.13%)
Feb 21, 2017 774.38 788.97 772.86 784.90 0 +14.43(+1.87%)
Feb 17, 2017 770.47 770.47 770.47 770.47 0 -3.60(-0.47%)
Feb 16, 2017 773.91 780.71 763.65 774.07 0 -7.85(-1.00%)
Feb 15, 2017 774.05 784.79 772.19 781.92 0 +9.61(+1.24%)
Feb 14, 2017 767.14 774.08 763.74 772.30 0 +5.90(+0.77%)
Feb 13, 2017 766.97 771.93 760.90 766.41 0 -0.63(-0.08%)
Feb 10, 2017 762.31 769.78 758.94 767.03 0 +4.47(+0.59%)
Feb 09, 2017 760.21 767.73 755.93 762.56 0 +2.54(+0.33%)
Feb 08, 2017 752.70 762.93 748.70 760.03 0 +1.26(+0.17%)
Feb 07, 2017 758.18 761.80 754.08 758.76 0 -3.09(-0.41%)
Feb 06, 2017 759.54 765.78 755.82 761.86 0 -3.16(-0.41%)
Feb 03, 2017 762.33 768.96 758.31 765.02 0 +9.36(+1.24%)
Feb 02, 2017 751.15 758.13 748.02 755.66 0 -3.95(-0.52%)
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.