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, 2017 829.21 834.78 820.64 830.29 0 +4.38(+0.53%)
Jun 29, 2017 838.46 839.64 819.03 825.92 0 -8.04(-0.96%)
Jun 28, 2017 824.98 836.94 819.38 833.96 0 +14.90(+1.82%)
Jun 27, 2017 819.61 826.29 814.26 819.06 0 -3.60(-0.44%)
Jun 26, 2017 817.54 826.43 811.17 822.66 0 +12.67(+1.56%)
Jun 23, 2017 811.86 815.37 805.87 810.00 0 -1.19(-0.15%)
Jun 22, 2017 813.94 818.74 805.80 811.19 0 +0.98(+0.12%)
Jun 21, 2017 818.12 822.21 805.05 810.21 0 -9.64(-1.18%)
Jun 20, 2017 827.96 830.95 817.07 819.86 0 -13.93(-1.67%)
Jun 19, 2017 831.65 839.34 827.28 833.79 0 +4.34(+0.52%)
Jun 16, 2017 825.49 832.80 820.72 829.45 0 +5.40(+0.66%)
Jun 15, 2017 822.96 827.39 815.12 824.04 0 -9.35(-1.12%)
Jun 14, 2017 832.82 840.10 827.31 833.40 0 +7.01(+0.85%)
Jun 13, 2017 824.59 831.03 818.27 826.39 0 +6.62(+0.81%)
Jun 12, 2017 828.96 831.35 810.88 819.77 0 -10.47(-1.26%)
Jun 09, 2017 833.37 838.11 825.47 830.24 0 -2.34(-0.28%)
Jun 08, 2017 831.31 838.63 825.33 832.58 0 -2.85(-0.34%)
Jun 07, 2017 835.61 839.88 828.15 835.43 0 +6.20(+0.75%)
Jun 06, 2017 824.18 833.19 819.64 829.23 0 +4.59(+0.56%)
Jun 05, 2017 824.62 830.86 819.16 824.64 0 +0.19(+0.02%)
Jun 02, 2017 828.36 834.21 819.97 824.44 0 -1.22(-0.15%)
Jun 01, 2017 825.21 831.31 818.37 825.66 0 -0.80(-0.10%)
May 31, 2017 830.71 832.88 821.75 826.47 0 +0.13(+0.02%)
May 30, 2017 824.37 829.69 819.55 826.34 0 -1.07(-0.13%)
May 26, 2017 823.84 832.08 819.68 827.41 0 +5.58(+0.68%)
May 25, 2017 821.37 829.38 812.22 821.83 0 +5.69(+0.70%)
May 24, 2017 814.33 823.53 809.35 816.14 0 +3.86(+0.48%)
May 23, 2017 814.98 820.60 807.10 812.27 0 +3.75(+0.46%)
May 22, 2017 812.32 816.06 800.89 808.52 0 -7.54(-0.92%)
May 19, 2017 812.90 824.74 807.48 816.06 0 +16.22(+2.03%)
May 18, 2017 799.06 815.80 785.68 799.84 0 -40.47(-4.82%)
May 17, 2017 850.31 855.31 836.00 840.31 0 -21.41(-2.48%)
May 16, 2017 861.12 864.85 855.09 861.72 0 +5.46(+0.64%)
May 15, 2017 849.70 858.30 847.70 856.26 0 +10.60(+1.25%)
May 12, 2017 842.51 849.71 838.76 845.66 0 +5.04(+0.60%)
May 11, 2017 837.05 843.13 832.73 840.62 0 +4.11(+0.49%)
May 10, 2017 831.92 840.18 829.39 836.51 0 +5.64(+0.68%)
May 09, 2017 828.72 836.41 823.19 830.87 0 +1.53(+0.18%)
May 08, 2017 828.62 833.70 823.52 829.33 0 -0.64(-0.08%)
May 05, 2017 822.11 831.74 818.98 829.98 0 +10.10(+1.23%)
May 04, 2017 820.32 826.68 814.22 819.88 0 -1.25(-0.15%)
May 03, 2017 819.26 824.07 812.86 821.13 0 -0.79(-0.10%)
May 02, 2017 813.58 825.09 811.39 821.92 0 -9.35(-1.12%)
May 01, 2017 827.08 835.35 821.47 831.27 0 +8.99(+1.09%)
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%)
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.