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 (%)
Sep 29, 2017 929.12 937.11 925.04 934.95 0 +12.26(+1.33%)
Sep 28, 2017 917.08 926.63 910.97 922.69 0 +6.22(+0.68%)
Sep 27, 2017 920.57 925.18 907.65 916.48 0 -6.89(-0.75%)
Sep 26, 2017 924.99 931.30 918.78 923.37 0 -1.12(-0.12%)
Sep 25, 2017 942.76 943.65 919.13 924.49 0 -28.01(-2.94%)
Sep 22, 2017 947.35 957.68 944.38 952.50 0 +3.86(+0.41%)
Sep 21, 2017 947.82 955.23 941.76 948.64 0 +3.78(+0.40%)
Sep 20, 2017 953.77 956.71 935.99 944.86 0 -8.13(-0.85%)
Sep 19, 2017 951.68 956.30 944.69 953.00 0 +2.06(+0.22%)
Sep 18, 2017 949.09 956.61 944.04 950.94 0 +7.18(+0.76%)
Sep 15, 2017 935.73 946.24 932.61 943.76 0 +10.17(+1.09%)
Sep 14, 2017 934.44 939.76 927.93 933.59 0 -3.70(-0.39%)
Sep 13, 2017 937.55 944.88 933.47 937.29 0 -0.85(-0.09%)
Sep 12, 2017 939.20 947.33 933.33 938.14 0 -1.84(-0.20%)
Sep 11, 2017 929.66 943.65 926.85 939.98 0 +20.45(+2.22%)
Sep 08, 2017 921.10 927.86 914.45 919.52 0 -2.71(-0.29%)
Sep 07, 2017 921.23 928.64 914.39 922.23 0 +6.29(+0.69%)
Sep 06, 2017 912.40 921.86 909.01 915.94 0 +11.16(+1.23%)
Sep 05, 2017 920.59 924.61 897.34 904.78 0 -29.10(-3.12%)
Sep 01, 2017 929.57 940.11 925.33 933.88 0 +9.61(+1.04%)
Aug 31, 2017 919.78 929.34 913.64 924.27 0 +5.22(+0.57%)
Aug 30, 2017 921.88 924.76 914.74 919.05 0 -2.31(-0.25%)
Aug 29, 2017 911.07 925.20 909.15 921.36 0 -0.62(-0.07%)
Aug 28, 2017 928.92 930.88 919.06 921.98 0 -4.40(-0.48%)
Aug 25, 2017 928.99 932.42 922.56 926.38 0 +3.45(+0.37%)
Aug 24, 2017 923.68 929.05 918.72 922.92 0 +3.02(+0.33%)
Aug 23, 2017 916.12 924.49 911.52 919.90 0 +3.03(+0.33%)
Aug 22, 2017 912.07 921.54 908.70 916.88 0 +10.66(+1.18%)
Aug 21, 2017 906.55 913.17 899.33 906.21 0 +1.28(+0.14%)
Aug 18, 2017 896.63 908.61 893.24 904.94 0 +11.18(+1.25%)
Aug 17, 2017 907.81 910.76 892.53 893.76 0 -20.55(-2.25%)
Aug 16, 2017 912.91 919.24 906.95 914.31 0 +2.80(+0.31%)
Aug 15, 2017 908.47 914.86 903.30 911.51 0 +5.28(+0.58%)
Aug 14, 2017 899.33 913.60 896.66 906.23 0 +13.53(+1.52%)
Aug 11, 2017 889.81 898.83 878.91 892.71 0 +0.90(+0.10%)
Aug 10, 2017 905.50 908.22 889.65 891.80 0 -20.86(-2.29%)
Aug 09, 2017 906.78 915.47 901.04 912.66 0 -4.78(-0.52%)
Aug 08, 2017 919.97 927.47 912.84 917.44 0 -2.09(-0.23%)
Aug 07, 2017 918.15 922.86 913.76 919.53 0 +3.49(+0.38%)
Aug 04, 2017 919.02 923.40 911.00 916.04 0 +0.03(+0.00%)
Aug 03, 2017 917.53 921.05 912.10 916.01 0 -4.91(-0.53%)
Aug 02, 2017 913.74 924.06 909.43 920.91 0 +0.85(+0.09%)
Aug 01, 2017 912.34 925.50 909.75 920.07 0 +14.74(+1.63%)
Jul 31, 2017 903.01 908.46 897.37 905.33 0 +4.56(+0.51%)
Jul 28, 2017 896.45 902.21 891.97 900.76 0 +1.90(+0.21%)
Jul 27, 2017 901.00 905.21 892.14 898.86 0 -0.17(-0.02%)
Jul 26, 2017 894.67 902.09 889.99 899.03 0 +4.81(+0.54%)
Jul 25, 2017 893.31 900.24 886.59 894.22 0 +6.03(+0.68%)
Jul 24, 2017 880.90 890.30 876.77 888.18 0 +12.53(+1.43%)
Jul 21, 2017 877.97 881.93 870.27 875.66 0 +0.12(+0.01%)
Jul 20, 2017 875.85 881.36 869.49 875.54 0 +3.38(+0.39%)
Jul 19, 2017 871.77 877.18 863.31 872.15 0 +3.04(+0.35%)
Jul 18, 2017 865.12 873.55 860.91 869.12 0 +3.64(+0.42%)
Jul 17, 2017 868.82 870.38 862.30 865.48 0 -4.62(-0.53%)
Jul 14, 2017 866.34 874.57 862.41 870.09 0 +6.22(+0.72%)
Jul 13, 2017 863.04 867.87 858.04 863.87 0 +2.43(+0.28%)
Jul 12, 2017 850.98 863.91 848.34 861.44 0 +15.83(+1.87%)
Jul 11, 2017 841.79 849.28 835.78 845.62 0 +5.10(+0.61%)
Jul 10, 2017 837.69 844.93 835.29 840.51 0 +6.27(+0.75%)
Jul 07, 2017 834.51 838.59 825.72 834.25 0 +3.55(+0.43%)
Jul 06, 2017 835.62 840.39 826.76 830.70 0 -7.32(-0.87%)
Jul 05, 2017 835.74 841.44 825.94 838.01 0 +0.65(+0.08%)
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.