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 28, 2018 774.54 783.26 765.72 773.59 0 -3.13(-0.40%)
Sep 27, 2018 773.85 784.27 770.99 776.72 0 +7.84(+1.02%)
Sep 26, 2018 770.69 781.43 765.96 768.88 0 +1.06(+0.14%)
Sep 25, 2018 763.89 771.43 758.06 767.82 0 +4.69(+0.61%)
Sep 24, 2018 774.95 776.42 758.25 763.13 0 -16.83(-2.16%)
Sep 21, 2018 776.74 788.34 771.21 779.96 0 -0.39(-0.05%)
Sep 20, 2018 775.52 786.79 769.66 780.36 0 +15.49(+2.03%)
Sep 19, 2018 756.13 769.14 751.89 764.86 0 +8.15(+1.08%)
Sep 18, 2018 758.45 764.09 751.84 756.72 0 -3.51(-0.46%)
Sep 17, 2018 755.31 764.74 752.24 760.23 0 -0.89(-0.12%)
Sep 14, 2018 761.55 766.27 754.69 761.11 0 +0.82(+0.11%)
Sep 13, 2018 761.08 767.75 754.11 760.29 0 +7.74(+1.03%)
Sep 12, 2018 753.21 759.73 746.17 752.55 0 +4.30(+0.57%)
Sep 11, 2018 746.22 752.75 738.25 748.26 0 -11.79(-1.55%)
Sep 10, 2018 766.76 770.61 756.33 760.04 0 -7.16(-0.93%)
Sep 07, 2018 768.14 773.66 761.93 767.21 0 +1.17(+0.15%)
Sep 06, 2018 762.09 771.95 756.23 766.04 0 +2.41(+0.32%)
Sep 05, 2018 762.02 769.73 755.88 763.63 0 -4.53(-0.59%)
Sep 04, 2018 769.91 774.54 760.23 768.16 0 -16.62(-2.12%)
Aug 31, 2018 784.78 784.78 784.78 784.78 0 +10.22(+1.32%)
Aug 30, 2018 781.68 784.31 769.57 774.56 0 -17.27(-2.18%)
Aug 29, 2018 788.88 796.73 784.48 791.83 0 +1.88(+0.24%)
Aug 28, 2018 796.44 798.73 785.53 789.95 0 -7.45(-0.93%)
Aug 27, 2018 788.65 801.59 786.77 797.40 0 +14.86(+1.90%)
Aug 24, 2018 781.60 787.24 774.16 782.54 0 +9.71(+1.26%)
Aug 23, 2018 785.01 789.86 769.99 772.83 0 -18.12(-2.29%)
Aug 22, 2018 783.09 793.52 780.02 790.95 0 +3.96(+0.50%)
Aug 21, 2018 790.38 797.53 783.46 786.99 0 -1.54(-0.20%)
Aug 20, 2018 789.30 794.73 783.43 788.53 0 -0.77(-0.10%)
Aug 17, 2018 788.62 793.65 781.49 789.29 0 -0.66(-0.08%)
Aug 16, 2018 792.88 798.78 784.20 789.95 0 +4.24(+0.54%)
Aug 15, 2018 788.19 792.86 777.65 785.71 0 -9.89(-1.24%)
Aug 14, 2018 795.13 802.47 786.95 795.60 0 +5.84(+0.74%)
Aug 13, 2018 794.35 801.53 783.77 789.76 0 -16.12(-2.00%)
Aug 10, 2018 813.17 818.04 796.88 805.88 0 -30.15(-3.61%)
Aug 09, 2018 839.27 842.57 830.87 836.03 0 -6.93(-0.82%)
Aug 08, 2018 847.40 852.55 837.15 842.96 0 -1.49(-0.18%)
Aug 07, 2018 854.12 857.57 838.81 844.44 0 -4.01(-0.47%)
Aug 06, 2018 851.79 856.45 845.09 848.45 0 -9.00(-1.05%)
Aug 03, 2018 851.08 861.02 847.26 857.45 0 +13.54(+1.60%)
Aug 02, 2018 838.35 848.49 831.86 843.91 0 -5.79(-0.68%)
Aug 01, 2018 850.88 857.98 845.18 849.70 0 -0.64(-0.08%)
Jul 31, 2018 855.75 862.52 846.88 850.34 0 -13.97(-1.62%)
Jul 30, 2018 873.36 880.27 858.07 864.31 0 -9.14(-1.05%)
Jul 27, 2018 873.71 879.56 867.84 873.45 0 +8.45(+0.98%)
Jul 26, 2018 872.84 877.97 861.72 865.00 0 -12.62(-1.44%)
Jul 25, 2018 873.60 879.99 866.18 877.62 0 +9.87(+1.14%)
Jul 24, 2018 870.11 875.81 861.59 867.75 0 +6.83(+0.79%)
Jul 23, 2018 868.37 870.64 856.96 860.92 0 -9.47(-1.09%)
Jul 20, 2018 866.22 877.25 862.21 870.39 0 +16.44(+1.93%)
Jul 19, 2018 850.56 859.66 845.02 853.95 0 -7.15(-0.83%)
Jul 18, 2018 862.75 867.13 854.94 861.11 0 -3.67(-0.42%)
Jul 17, 2018 859.24 870.63 851.25 864.77 0 +6.74(+0.79%)
Jul 16, 2018 856.65 866.40 850.03 858.03 0 -1.21(-0.14%)
Jul 13, 2018 854.32 864.66 850.29 859.25 0 +4.12(+0.48%)
Jul 12, 2018 852.24 861.97 847.09 855.13 0 +8.32(+0.98%)
Jul 11, 2018 848.41 855.94 839.06 846.81 0 -8.28(-0.97%)
Jul 10, 2018 853.14 859.40 843.72 855.09 0 +1.54(+0.18%)
Jul 09, 2018 850.71 858.89 842.94 853.54 0 +8.63(+1.02%)
Jul 06, 2018 840.10 849.60 835.04 844.91 0 +6.20(+0.74%)
Jul 05, 2018 840.39 844.35 828.90 838.71 0 +12.15(+1.47%)
Jul 03, 2018 826.56 826.56 826.56 826.56 0 +16.12(+1.99%)
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.