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, 2015 708.75 717.66 701.55 707.68 0 +2.26(+0.32%)
Jul 30, 2015 709.73 712.24 700.63 705.42 0 -4.23(-0.60%)
Jul 29, 2015 707.13 715.38 704.30 709.65 0 +1.82(+0.26%)
Jul 28, 2015 708.68 712.34 697.58 707.83 0 +8.17(+1.17%)
Jul 27, 2015 699.58 704.72 692.55 699.66 0 +2.09(+0.30%)
Jul 24, 2015 702.79 704.43 691.45 697.56 0 -9.99(-1.41%)
Jul 23, 2015 716.85 720.81 705.17 707.56 0 -12.13(-1.69%)
Jul 22, 2015 722.94 724.35 714.84 719.69 0 -2.41(-0.33%)
Jul 21, 2015 725.21 728.92 718.35 722.10 0 -5.96(-0.82%)
Jul 20, 2015 732.37 734.37 725.15 728.05 0 -5.68(-0.77%)
Jul 17, 2015 735.23 738.63 728.95 733.74 0 -6.22(-0.84%)
Jul 16, 2015 738.30 745.08 733.57 739.95 0 +9.88(+1.35%)
Jul 15, 2015 731.27 735.92 725.66 730.07 0 -8.04(-1.09%)
Jul 14, 2015 733.47 742.35 730.24 738.11 0 +3.61(+0.49%)
Jul 13, 2015 733.23 739.84 727.50 734.50 0 +6.54(+0.90%)
Jul 10, 2015 721.27 730.25 717.38 727.96 0 +23.62(+3.35%)
Jul 09, 2015 709.84 716.05 702.60 704.35 0 +10.23(+1.47%)
Jul 08, 2015 703.22 705.83 691.71 694.12 0 -20.91(-2.92%)
Jul 07, 2015 707.80 716.80 697.68 715.03 0 +1.41(+0.20%)
Jul 06, 2015 714.55 721.18 709.74 713.62 0 -17.62(-2.41%)
Jul 02, 2015 731.25 731.25 731.24 731.24 0 +1.39(+0.19%)
Jul 01, 2015 733.93 738.70 725.15 729.85 0 +0.13(+0.02%)
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%)
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.