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 (%)
Jun 30, 2015 734.31 738.48 723.80 729.71 0 +5.52(+0.76%)
Jun 29, 2015 729.15 734.79 720.36 724.20 0 -21.39(-2.87%)
Jun 26, 2015 746.69 750.95 741.28 745.59 0 +4.17(+0.56%)
Jun 25, 2015 742.45 748.33 733.76 741.42 0 +0.99(+0.13%)
Jun 24, 2015 741.50 746.88 736.91 740.43 0 -3.95(-0.53%)
Jun 23, 2015 741.23 747.94 737.43 744.38 0 +2.27(+0.31%)
Jun 22, 2015 738.38 748.55 733.96 742.11 0 +17.17(+2.37%)
Jun 19, 2015 726.02 732.85 720.02 724.94 0 -7.29(-1.00%)
Jun 18, 2015 727.84 739.63 721.01 732.23 0 +11.77(+1.63%)
Jun 17, 2015 720.01 725.91 710.98 720.46 0 -1.15(-0.16%)
Jun 16, 2015 716.53 725.66 713.38 721.61 0 +5.94(+0.83%)
Jun 15, 2015 714.94 720.13 709.17 715.67 0 -10.40(-1.43%)
Jun 12, 2015 724.69 729.54 718.88 726.07 0 -6.06(-0.83%)
Jun 11, 2015 730.74 734.78 722.77 732.13 0 -1.08(-0.15%)
Jun 10, 2015 732.20 739.21 727.42 733.21 0 +18.17(+2.54%)
Jun 09, 2015 715.96 723.29 711.46 715.04 0 -2.05(-0.29%)
Jun 08, 2015 720.21 723.56 714.03 717.09 0 -0.07(-0.01%)
Jun 05, 2015 717.63 722.06 709.70 717.16 0 -5.79(-0.80%)
Jun 04, 2015 726.44 734.09 718.84 722.95 0 -8.40(-1.15%)
Jun 03, 2015 738.67 742.78 728.15 731.35 0 -5.58(-0.76%)
Jun 02, 2015 729.73 739.71 724.15 736.93 0 +11.36(+1.57%)
Jun 01, 2015 730.42 732.75 720.33 725.57 0 -3.91(-0.54%)
May 29, 2015 735.86 740.25 726.92 729.48 0 -6.39(-0.87%)
May 28, 2015 735.02 736.99 725.62 735.88 0 -1.48(-0.20%)
May 27, 2015 730.59 740.98 722.21 737.36 0 +4.63(+0.63%)
May 26, 2015 739.23 744.51 729.11 732.72 0 -22.37(-2.96%)
May 22, 2015 755.09 755.09 755.09 755.09 0 -1.75(-0.23%)
May 21, 2015 759.85 764.67 751.84 756.83 0 -11.66(-1.52%)
May 20, 2015 769.30 772.81 764.74 768.50 0 +1.42(+0.19%)
May 19, 2015 769.16 773.69 761.46 767.08 0 -3.46(-0.45%)
May 18, 2015 775.98 778.88 765.78 770.53 0 -13.63(-1.74%)
May 15, 2015 776.41 786.71 771.35 784.17 0 +3.54(+0.45%)
May 14, 2015 774.77 784.14 770.52 780.63 0 +13.51(+1.76%)
May 13, 2015 771.87 777.09 763.19 767.11 0 +0.48(+0.06%)
May 12, 2015 761.79 771.45 759.94 766.63 0 +2.42(+0.32%)
May 11, 2015 772.82 775.88 762.09 764.20 0 -12.24(-1.58%)
May 08, 2015 768.45 780.52 763.61 776.44 0 +13.67(+1.79%)
May 07, 2015 755.60 765.40 750.63 762.77 0 -0.63(-0.08%)
May 06, 2015 772.62 775.37 757.62 763.39 0 -5.50(-0.72%)
May 05, 2015 769.92 778.70 763.67 768.89 0 -5.43(-0.70%)
May 04, 2015 777.12 780.47 768.98 774.33 0 -0.51(-0.07%)
May 01, 2015 773.13 778.97 767.15 774.84 0 +1.69(+0.22%)
Apr 30, 2015 775.26 779.17 765.36 773.15 0 -6.43(-0.82%)
Apr 29, 2015 778.07 786.48 772.66 779.58 0 -6.62(-0.84%)
Apr 28, 2015 786.49 792.25 778.95 786.20 0 +4.78(+0.61%)
Apr 27, 2015 785.02 790.26 777.64 781.41 0 -2.13(-0.27%)
Apr 24, 2015 777.07 787.17 771.68 783.54 0 +8.80(+1.14%)
Apr 23, 2015 758.78 779.21 757.87 774.75 0 +14.64(+1.93%)
Apr 22, 2015 752.38 764.26 748.36 760.11 0 +7.43(+0.99%)
Apr 21, 2015 751.66 757.27 748.24 752.68 0 +4.22(+0.56%)
Apr 20, 2015 754.46 757.28 744.21 748.46 0 -7.36(-0.97%)
Apr 17, 2015 759.00 763.60 749.83 755.81 0 -14.13(-1.84%)
Apr 16, 2015 764.99 772.54 760.99 769.95 0 +2.06(+0.27%)
Apr 15, 2015 764.35 771.21 757.76 767.89 0 +2.02(+0.26%)
Apr 14, 2015 761.95 769.57 756.58 765.87 0 +13.93(+1.85%)
Apr 13, 2015 754.36 761.78 747.03 751.93 0 -2.70(-0.36%)
Apr 10, 2015 754.45 759.57 745.38 754.63 0 -0.81(-0.11%)
Apr 09, 2015 761.75 764.81 750.98 755.44 0 -8.60(-1.13%)
Apr 08, 2015 767.50 771.75 759.62 764.04 0 +1.44(+0.19%)
Apr 07, 2015 765.79 770.54 760.63 762.60 0 -6.71(-0.87%)
Apr 06, 2015 766.87 775.76 763.04 769.31 0 +4.89(+0.64%)
Apr 02, 2015 764.42 764.42 764.42 764.42 0 +12.25(+1.63%)
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.