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 (%)
Jul 31, 2014 881.36 886.77 868.24 876.83 0 -5.59(-0.63%)
Jul 23, 2014 879.84 885.19 874.95 882.42 0 +0.26(+0.03%)
Jul 22, 2014 874.60 886.50 872.11 882.16 0 +11.00(+1.26%)
Jul 21, 2014 863.83 876.11 861.48 871.16 0 +2.71(+0.31%)
Jul 18, 2014 860.10 873.96 856.13 868.45 0 +19.38(+2.28%)
Jul 17, 2014 860.00 866.62 846.33 849.07 0 -14.02(-1.62%)
Jul 16, 2014 869.00 874.05 855.96 863.09 0 -3.04(-0.35%)
Jul 15, 2014 867.87 871.94 857.91 866.13 0 -2.18(-0.25%)
Jul 14, 2014 862.85 873.89 857.36 868.31 0 +13.59(+1.59%)
Jul 11, 2014 851.58 858.21 845.76 854.72 0 -3.24(-0.38%)
Jul 10, 2014 848.23 861.23 843.04 857.96 0 -4.69(-0.54%)
Jul 09, 2014 857.17 873.59 852.08 862.65 0 +7.08(+0.83%)
Jul 08, 2014 857.41 862.47 851.43 855.57 0 -7.16(-0.83%)
Jul 07, 2014 864.11 868.65 857.03 862.73 0 -13.21(-1.51%)
Jul 03, 2014 875.94 875.94 875.94 0 +11.75(+1.36%)
Jul 02, 2014 864.16 870.94 857.62 864.19 0 -0.40(-0.05%)
Jul 01, 2014 858.19 871.77 855.68 864.59 0 +9.51(+1.11%)
Jun 30, 2014 857.76 862.89 848.29 855.07 0 -3.86(-0.45%)
Jun 27, 2014 859.98 864.38 851.52 858.93 0 -1.59(-0.19%)
Jun 26, 2014 859.58 865.09 851.13 860.52 0 -1.91(-0.22%)
Jun 25, 2014 870.76 876.65 857.01 862.44 0 -10.57(-1.21%)
Jun 24, 2014 870.58 881.70 868.32 873.00 0 +0.48(+0.06%)
Jun 23, 2014 869.54 875.26 862.40 872.52 0 +5.02(+0.58%)
Jun 20, 2014 866.90 873.10 858.80 867.50 0 -2.22(-0.25%)
Jun 19, 2014 871.75 879.50 866.26 869.72 0 -1.57(-0.18%)
Jun 18, 2014 858.09 872.42 852.04 871.29 0 +12.28(+1.43%)
Jun 17, 2014 860.77 864.23 853.20 859.01 0 -6.70(-0.77%)
Jun 16, 2014 869.10 871.89 860.19 865.71 0 -5.32(-0.61%)
Jun 13, 2014 872.46 878.16 866.69 871.03 0 -4.85(-0.55%)
Jun 12, 2014 875.86 882.40 871.73 875.88 0 -0.58(-0.07%)
Jun 11, 2014 875.14 881.68 867.12 876.46 0 +1.84(+0.21%)
Jun 10, 2014 871.37 879.53 864.68 874.61 0 +12.98(+1.51%)
Jun 06, 2014 859.79 866.97 854.04 861.63 0 +20.15(+2.40%)
Jun 05, 2014 843.75 847.01 835.46 841.48 0 +8.68(+1.04%)
Jun 04, 2014 835.99 839.88 828.89 832.80 0 -6.12(-0.73%)
Jun 03, 2014 835.53 841.70 832.27 838.92 0 +1.88(+0.22%)
Jun 02, 2014 835.14 843.21 828.45 837.04 0 +4.92(+0.59%)
May 30, 2014 839.97 842.77 828.77 832.12 0 -14.27(-1.69%)
May 29, 2014 849.39 854.23 840.24 846.39 0 -1.94(-0.23%)
May 28, 2014 846.78 853.08 839.57 848.33 0 +8.16(+0.97%)
May 27, 2014 851.81 855.35 836.28 840.16 0 -9.26(-1.09%)
May 23, 2014 849.42 849.42 849.42 0 -13.46(-1.56%)
May 22, 2014 862.10 866.60 855.59 862.89 0 +0.30(+0.04%)
May 21, 2014 863.69 872.42 856.23 862.58 0 -3.20(-0.37%)
May 20, 2014 873.63 879.20 861.04 865.79 0 -8.51(-0.97%)
May 19, 2014 870.46 878.81 866.13 874.29 0 -0.91(-0.10%)
May 16, 2014 872.05 878.32 865.64 875.21 0 +14.46(+1.68%)
May 15, 2014 868.46 870.34 851.87 860.74 0 -8.87(-1.02%)
May 14, 2014 865.00 875.42 862.71 869.61 0 +3.30(+0.38%)
May 13, 2014 867.43 873.50 859.67 866.31 0 -0.77(-0.09%)
May 12, 2014 864.22 871.61 862.40 867.08 0 +8.73(+1.02%)
May 09, 2014 857.33 864.46 851.61 858.35 0 +2.49(+0.29%)
May 08, 2014 854.27 862.96 848.27 855.87 0 +6.27(+0.74%)
May 07, 2014 843.01 853.08 837.36 849.60 0 +4.28(+0.51%)
May 06, 2014 839.14 848.58 833.55 845.32 0 +3.47(+0.41%)
May 05, 2014 833.90 845.49 830.47 841.85 0 +0.35(+0.04%)
May 02, 2014 829.36 846.73 827.58 841.50 0 +10.27(+1.24%)
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.