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 29, 2018 825.44 833.07 814.90 820.89 0 +0.85(+0.10%)
Jun 28, 2018 814.40 825.77 807.68 820.05 0 +7.61(+0.94%)
Jun 27, 2018 826.58 832.32 810.69 812.44 0 -15.52(-1.88%)
Jun 26, 2018 832.18 835.38 822.45 827.96 0 -0.67(-0.08%)
Jun 25, 2018 834.43 838.46 820.67 828.63 0 -7.05(-0.84%)
Jun 22, 2018 834.93 841.39 827.70 835.69 0 +9.62(+1.16%)
Jun 21, 2018 830.78 835.97 819.81 826.07 0 -9.15(-1.10%)
Jun 20, 2018 838.38 842.73 824.23 835.23 0 +8.35(+1.01%)
Jun 19, 2018 818.92 833.67 811.70 826.88 0 +3.31(+0.40%)
Jun 18, 2018 816.41 830.98 809.06 823.57 0 +1.08(+0.13%)
Jun 15, 2018 822.49 828.05 817.54 822.49 0 -1.93(-0.23%)
Jun 14, 2018 842.58 845.76 822.24 824.42 0 -17.25(-2.05%)
Jun 13, 2018 851.88 854.30 835.84 841.68 0 -13.28(-1.55%)
Jun 12, 2018 855.55 864.95 848.48 854.96 0 -0.62(-0.07%)
Jun 11, 2018 857.12 864.33 849.05 855.58 0 +4.15(+0.49%)
Jun 08, 2018 853.38 860.75 836.61 851.43 0 +2.13(+0.25%)
Jun 07, 2018 854.60 857.56 839.72 849.30 0 -8.58(-1.00%)
Jun 06, 2018 850.57 864.72 844.63 857.88 0 +6.43(+0.75%)
Jun 05, 2018 858.94 864.25 843.19 851.45 0 -8.83(-1.03%)
Jun 04, 2018 861.43 866.01 852.74 860.29 0 +1.48(+0.17%)
Jun 01, 2018 858.57 866.09 848.19 858.81 0 +3.03(+0.35%)
May 31, 2018 849.92 859.75 838.37 855.77 0 +3.15(+0.37%)
May 30, 2018 830.67 858.33 823.60 852.62 0 +27.73(+3.36%)
May 29, 2018 834.69 841.95 820.01 824.89 0 -24.49(-2.88%)
May 25, 2018 849.38 849.38 849.38 849.38 0 -4.86(-0.57%)
May 24, 2018 853.48 858.82 845.02 854.24 0 -3.44(-0.40%)
May 23, 2018 855.93 861.34 846.74 857.68 0 -10.34(-1.19%)
May 22, 2018 866.37 876.40 859.97 868.03 0 +7.89(+0.92%)
May 21, 2018 866.09 868.30 855.84 860.13 0 -5.14(-0.59%)
May 18, 2018 861.13 869.29 854.97 865.28 0 -5.36(-0.62%)
May 17, 2018 878.62 884.04 867.60 870.64 0 -12.62(-1.43%)
May 16, 2018 883.20 888.04 875.78 883.26 0 -0.17(-0.02%)
May 15, 2018 878.25 889.35 870.41 883.43 0 -10.30(-1.15%)
May 14, 2018 897.65 905.78 886.82 893.72 0 -3.14(-0.35%)
May 11, 2018 898.67 908.62 887.80 896.87 0 +0.19(+0.02%)
May 10, 2018 887.21 900.81 884.72 896.67 0 +18.22(+2.07%)
May 09, 2018 876.07 882.56 871.67 878.46 0 +4.92(+0.56%)
May 08, 2018 884.07 885.55 867.71 873.54 0 -14.92(-1.68%)
May 07, 2018 889.11 894.68 884.63 888.46 0 -4.31(-0.48%)
May 04, 2018 892.39 902.19 885.57 892.76 0 -4.03(-0.45%)
May 03, 2018 902.78 907.46 888.98 896.79 0 -4.72(-0.52%)
May 02, 2018 908.01 913.66 898.02 901.51 0 -2.64(-0.29%)
May 01, 2018 907.50 911.01 896.09 904.16 0 -4.98(-0.55%)
Apr 30, 2018 916.94 922.88 905.50 909.14 0 -3.47(-0.38%)
Apr 27, 2018 912.83 919.68 906.37 912.61 0 +7.93(+0.88%)
Apr 26, 2018 906.90 911.86 896.01 904.67 0 +2.84(+0.32%)
Apr 25, 2018 904.93 911.22 892.10 901.83 0 -9.23(-1.01%)
Apr 24, 2018 919.89 923.98 905.02 911.06 0 -2.98(-0.33%)
Apr 23, 2018 919.46 923.80 909.98 914.05 0 -9.07(-0.98%)
Apr 20, 2018 928.84 932.00 914.91 923.12 0 -7.94(-0.85%)
Apr 19, 2018 928.40 933.51 922.59 931.06 0 +1.98(+0.21%)
Apr 18, 2018 925.45 934.18 919.29 929.08 0 +9.76(+1.06%)
Apr 17, 2018 914.40 922.41 908.20 919.32 0 +7.51(+0.82%)
Apr 16, 2018 918.55 920.80 906.63 911.80 0 -1.47(-0.16%)
Apr 13, 2018 926.42 928.10 910.85 913.27 0 -8.93(-0.97%)
Apr 12, 2018 926.02 931.05 918.55 922.21 0 -4.87(-0.52%)
Apr 11, 2018 918.38 931.57 914.77 927.07 0 +6.12(+0.66%)
Apr 10, 2018 919.38 927.65 910.48 920.96 0 +8.48(+0.93%)
Apr 09, 2018 925.87 931.96 910.01 912.47 0 -10.37(-1.12%)
Apr 06, 2018 933.68 939.60 918.10 922.84 0 -15.79(-1.68%)
Apr 05, 2018 939.95 947.69 930.60 938.63 0 +7.33(+0.79%)
Apr 04, 2018 915.72 934.55 908.89 931.31 0 +0.34(+0.04%)
Apr 03, 2018 931.53 938.79 920.87 930.97 0 +3.92(+0.42%)
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.