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 (%)
Aug 30, 2019 745.03 750.27 739.83 744.92 0 +8.14(+1.11%)
Aug 29, 2019 732.60 740.16 729.26 736.78 0 +5.35(+0.73%)
Aug 28, 2019 733.11 737.42 726.88 731.43 0 -3.72(-0.51%)
Aug 27, 2019 737.00 743.28 730.57 735.15 0 +1.88(+0.26%)
Aug 26, 2019 741.61 745.13 728.78 733.27 0 +3.16(+0.43%)
Aug 23, 2019 740.26 749.64 726.95 730.11 0 -9.98(-1.35%)
Aug 22, 2019 751.52 755.02 738.86 740.09 0 -15.64(-2.07%)
Aug 21, 2019 758.36 761.18 752.69 755.73 0 +4.25(+0.56%)
Aug 20, 2019 751.88 757.67 746.99 751.49 0 -0.68(-0.09%)
Aug 19, 2019 765.79 768.63 749.70 752.16 0 -11.28(-1.48%)
Aug 16, 2019 761.29 768.27 755.63 763.44 0 +6.87(+0.91%)
Aug 15, 2019 753.76 761.41 747.40 756.57 0 +5.28(+0.70%)
Aug 14, 2019 761.70 765.97 748.50 751.29 0 -21.41(-2.77%)
Aug 13, 2019 764.68 779.07 760.97 772.70 0 +0.68(+0.09%)
Aug 12, 2019 771.90 779.50 763.36 772.02 0 -18.43(-2.33%)
Aug 09, 2019 796.55 802.71 786.37 790.46 0 -3.69(-0.47%)
Aug 08, 2019 794.45 802.59 788.14 794.15 0 +9.44(+1.20%)
Aug 07, 2019 775.54 789.83 770.98 784.71 0 +0.52(+0.07%)
Aug 06, 2019 779.37 788.62 773.94 784.19 0 +14.20(+1.84%)
Aug 05, 2019 778.63 782.82 765.48 769.99 0 -26.84(-3.37%)
Aug 02, 2019 800.06 805.43 791.54 796.82 0 -7.86(-0.98%)
Aug 01, 2019 814.93 824.52 801.65 804.68 0 -9.43(-1.16%)
Jul 31, 2019 818.00 823.63 807.36 814.11 0 -2.92(-0.36%)
Jul 30, 2019 820.92 825.31 813.80 817.02 0 -13.43(-1.62%)
Jul 29, 2019 832.13 834.09 824.28 830.45 0 -2.96(-0.36%)
Jul 26, 2019 841.12 843.80 829.55 833.42 0 -3.63(-0.43%)
Jul 25, 2019 851.91 854.83 835.27 837.05 0 -20.59(-2.40%)
Jul 24, 2019 854.31 863.84 851.87 857.64 0 +6.14(+0.72%)
Jul 23, 2019 855.15 859.37 843.90 851.51 0 -3.84(-0.45%)
Jul 22, 2019 867.86 872.19 850.52 855.34 0 -16.08(-1.85%)
Jul 19, 2019 882.54 884.85 864.46 871.42 0 -17.80(-2.00%)
Jul 18, 2019 881.46 892.65 877.09 889.23 0 +9.35(+1.06%)
Jul 17, 2019 881.00 884.70 875.74 879.88 0 +0.39(+0.04%)
Jul 16, 2019 883.70 886.91 875.97 879.48 0 -2.46(-0.28%)
Jul 15, 2019 885.42 890.99 877.70 881.94 0 -2.11(-0.24%)
Jul 12, 2019 891.25 893.21 880.60 884.04 0 -7.66(-0.86%)
Jul 11, 2019 886.74 894.27 881.58 891.71 0 +2.86(+0.32%)
Jul 10, 2019 887.53 897.01 881.32 888.85 0 +10.89(+1.24%)
Jul 09, 2019 876.62 885.75 868.51 877.96 0 -6.31(-0.71%)
Jul 08, 2019 890.02 892.86 881.82 884.27 0 -15.46(-1.72%)
Jul 05, 2019 903.31 909.36 892.51 899.73 0 +2.80(+0.31%)
Jul 03, 2019 894.44 901.40 890.77 896.93 0 +1.03(+0.11%)
Jul 02, 2019 895.03 902.60 886.04 895.90 0 -1.06(-0.12%)
Jul 01, 2019 903.60 906.24 890.61 896.96 0 +2.00(+0.22%)
Jun 28, 2019 893.40 899.12 887.83 894.96 0 +4.47(+0.50%)
Jun 27, 2019 885.48 894.63 880.84 890.49 0 +3.28(+0.37%)
Jun 26, 2019 887.54 892.21 880.44 887.21 0 +5.44(+0.62%)
Jun 25, 2019 886.38 889.65 876.35 881.76 0 -4.39(-0.50%)
Jun 24, 2019 880.67 891.23 877.76 886.16 0 +7.93(+0.90%)
Jun 21, 2019 881.74 886.29 870.17 878.22 0 -10.11(-1.14%)
Jun 20, 2019 882.80 890.76 879.39 888.33 0 +13.02(+1.49%)
Jun 19, 2019 869.75 879.13 863.49 875.31 0 +6.58(+0.76%)
Jun 18, 2019 868.20 877.62 864.10 868.73 0 +7.59(+0.88%)
Jun 17, 2019 865.96 871.61 859.26 861.14 0 -5.12(-0.59%)
Jun 14, 2019 866.01 873.38 858.26 866.25 0 -4.97(-0.57%)
Jun 13, 2019 876.01 879.51 863.45 871.23 0 -4.65(-0.53%)
Jun 12, 2019 883.96 889.51 871.19 875.87 0 -10.46(-1.18%)
Jun 11, 2019 877.32 887.90 871.94 886.33 0 +11.82(+1.35%)
Jun 10, 2019 874.89 881.33 866.75 874.50 0 -0.64(-0.07%)
Jun 07, 2019 874.45 881.66 868.28 875.15 0 +3.96(+0.45%)
Jun 06, 2019 867.24 874.14 858.74 871.19 0 +3.95(+0.46%)
Jun 05, 2019 872.42 877.74 858.88 867.25 0 -5.28(-0.61%)
Jun 04, 2019 864.87 874.01 855.65 872.53 0 +14.18(+1.65%)
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.