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 Money Center Banks Sector (CIX: MSECTOR417 )

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 (%)
Dec 31, 2015 554.48 554.48 554.48 554.48 0 -4.41(-0.79%)
Dec 30, 2015 562.32 565.04 557.83 558.89 0 -7.99(-1.41%)
Dec 29, 2015 564.44 569.31 562.97 566.88 0 +5.64(+1.01%)
Dec 28, 2015 562.70 564.17 557.55 561.24 0 -4.95(-0.87%)
Dec 24, 2015 566.19 566.19 566.19 566.19 0 +1.12(+0.20%)
Dec 23, 2015 558.60 565.91 557.90 565.08 0 +12.28(+2.22%)
Dec 22, 2015 549.04 554.47 545.24 552.80 0 +5.06(+0.92%)
Dec 21, 2015 551.59 553.43 544.27 547.74 0 +0.57(+0.10%)
Dec 18, 2015 552.83 555.59 545.96 547.17 0 -6.75(-1.22%)
Dec 17, 2015 558.93 560.44 551.82 553.92 0 -4.62(-0.83%)
Dec 16, 2015 553.13 559.73 547.93 558.54 0 +13.36(+2.45%)
Dec 15, 2015 546.02 550.17 543.00 545.18 0 +4.66(+0.86%)
Dec 14, 2015 542.99 546.54 533.92 540.52 0 -1.74(-0.32%)
Dec 11, 2015 548.19 549.03 540.34 542.26 0 -13.31(-2.40%)
Dec 10, 2015 555.48 560.36 552.40 555.57 0 +1.15(+0.21%)
Dec 09, 2015 553.37 561.83 549.42 554.42 0 +3.32(+0.60%)
Dec 08, 2015 554.86 556.74 548.73 551.10 0 -14.18(-2.51%)
Dec 07, 2015 571.37 573.37 562.26 565.29 0 -11.68(-2.02%)
Dec 04, 2015 570.42 578.14 568.50 576.97 0 +5.64(+0.99%)
Dec 03, 2015 579.14 581.06 569.20 571.33 0 -3.43(-0.60%)
Dec 02, 2015 577.80 581.85 570.25 574.76 0 -5.33(-0.92%)
Dec 01, 2015 575.08 580.76 572.66 580.09 0 +12.98(+2.29%)
Nov 30, 2015 566.90 569.74 563.15 567.11 0 -0.62(-0.11%)
Nov 27, 2015 571.54 572.98 566.22 567.72 0 -2.57(-0.45%)
Nov 25, 2015 570.29 570.29 570.29 570.29 0 -1.55(-0.27%)
Nov 24, 2015 569.22 574.49 567.00 571.84 0 -0.83(-0.15%)
Nov 23, 2015 572.67 576.20 571.63 572.67 0 -3.38(-0.59%)
Nov 20, 2015 581.02 582.51 574.00 576.05 0 -5.17(-0.89%)
Nov 19, 2015 580.58 584.55 578.22 581.23 0 +3.31(+0.57%)
Nov 18, 2015 571.50 578.62 568.06 577.92 0 +9.00(+1.58%)
Nov 17, 2015 571.38 575.17 566.83 568.91 0 -0.85(-0.15%)
Nov 16, 2015 563.71 570.99 560.50 569.76 0 +4.05(+0.72%)
Nov 13, 2015 567.85 570.28 562.19 565.71 0 -0.42(-0.07%)
Nov 12, 2015 571.19 573.52 565.36 566.13 0 -11.08(-1.92%)
Nov 11, 2015 579.82 581.47 575.00 577.21 0 +1.31(+0.23%)
Nov 10, 2015 574.65 578.25 571.08 575.90 0 -1.75(-0.30%)
Nov 09, 2015 580.70 584.08 574.41 577.65 0 -2.30(-0.40%)
Nov 06, 2015 577.80 582.91 574.51 579.95 0 +2.21(+0.38%)
Nov 05, 2015 580.78 583.18 575.50 577.74 0 -6.42(-1.10%)
Nov 04, 2015 589.24 591.48 581.19 584.16 0 -2.87(-0.49%)
Nov 03, 2015 581.63 589.35 580.02 587.03 0 +0.00(+0.00%)
Nov 02, 2015 584.02 589.04 580.92 587.03 0 +5.31(+0.91%)
Oct 30, 2015 585.30 588.65 578.88 581.72 0 -3.24(-0.55%)
Oct 29, 2015 586.45 589.81 582.47 584.96 0 -11.64(-1.95%)
Oct 28, 2015 590.58 599.56 588.73 596.60 0 +3.49(+0.59%)
Oct 27, 2015 595.33 596.58 590.48 593.11 0 -6.01(-1.00%)
Oct 26, 2015 601.08 603.30 596.82 599.12 0 -3.34(-0.55%)
Oct 23, 2015 601.86 605.28 599.05 602.46 0 +5.34(+0.89%)
Oct 22, 2015 589.52 599.25 588.42 597.12 0 +10.93(+1.86%)
Oct 21, 2015 591.04 592.52 585.55 586.19 0 -5.59(-0.95%)
Oct 20, 2015 591.73 595.51 589.25 591.79 0 -1.70(-0.29%)
Oct 19, 2015 591.88 596.26 588.14 593.49 0 -2.27(-0.38%)
Oct 16, 2015 594.45 597.27 590.51 595.76 0 +2.66(+0.45%)
Oct 15, 2015 588.07 594.60 584.13 593.10 0 +8.35(+1.43%)
Oct 14, 2015 588.18 591.91 583.41 584.75 0 -2.87(-0.49%)
Oct 13, 2015 588.45 593.32 585.08 587.61 0 -13.79(-2.29%)
Oct 12, 2015 601.55 603.92 597.38 601.40 0 -1.17(-0.19%)
Oct 09, 2015 605.98 608.16 598.83 602.57 0 -0.67(-0.11%)
Oct 08, 2015 595.62 604.07 592.10 603.24 0 +2.09(+0.35%)
Oct 07, 2015 598.94 606.32 594.58 601.15 0 +9.46(+1.60%)
Oct 06, 2015 586.20 594.28 584.83 591.69 0 +5.01(+0.85%)
Oct 05, 2015 578.82 587.99 577.11 586.67 0 +11.78(+2.05%)
Oct 02, 2015 560.00 575.07 555.42 574.89 0 +11.91(+2.12%)
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.