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 (%)
May 31, 2018 849.92 859.75 838.37 855.77 0 +3.15(+0.37%)
May 30, 2018 830.67 858.33 823.60 852.62 0 +27.73(+3.36%)
May 29, 2018 834.69 841.95 820.01 824.89 0 -24.49(-2.88%)
May 25, 2018 849.38 849.38 849.38 849.38 0 -4.86(-0.57%)
May 24, 2018 853.48 858.82 845.02 854.24 0 -3.44(-0.40%)
May 23, 2018 855.93 861.34 846.74 857.68 0 -10.34(-1.19%)
May 22, 2018 866.37 876.40 859.97 868.03 0 +7.89(+0.92%)
May 21, 2018 866.09 868.30 855.84 860.13 0 -5.14(-0.59%)
May 18, 2018 861.13 869.29 854.97 865.28 0 -5.36(-0.62%)
May 17, 2018 878.62 884.04 867.60 870.64 0 -12.62(-1.43%)
May 16, 2018 883.20 888.04 875.78 883.26 0 -0.17(-0.02%)
May 15, 2018 878.25 889.35 870.41 883.43 0 -10.30(-1.15%)
May 14, 2018 897.65 905.78 886.82 893.72 0 -3.14(-0.35%)
May 11, 2018 898.67 908.62 887.80 896.87 0 +0.19(+0.02%)
May 10, 2018 887.21 900.81 884.72 896.67 0 +18.22(+2.07%)
May 09, 2018 876.07 882.56 871.67 878.46 0 +4.92(+0.56%)
May 08, 2018 884.07 885.55 867.71 873.54 0 -14.92(-1.68%)
May 07, 2018 889.11 894.68 884.63 888.46 0 -4.31(-0.48%)
May 04, 2018 892.39 902.19 885.57 892.76 0 -4.03(-0.45%)
May 03, 2018 902.78 907.46 888.98 896.79 0 -4.72(-0.52%)
May 02, 2018 908.01 913.66 898.02 901.51 0 -2.64(-0.29%)
May 01, 2018 907.50 911.01 896.09 904.16 0 -4.98(-0.55%)
Apr 30, 2018 916.94 922.88 905.50 909.14 0 -3.47(-0.38%)
Apr 27, 2018 912.83 919.68 906.37 912.61 0 +7.93(+0.88%)
Apr 26, 2018 906.90 911.86 896.01 904.67 0 +2.84(+0.32%)
Apr 25, 2018 904.93 911.22 892.10 901.83 0 -9.23(-1.01%)
Apr 24, 2018 919.89 923.98 905.02 911.06 0 -2.98(-0.33%)
Apr 23, 2018 919.46 923.80 909.98 914.05 0 -9.07(-0.98%)
Apr 20, 2018 928.84 932.00 914.91 923.12 0 -7.94(-0.85%)
Apr 19, 2018 928.40 933.51 922.59 931.06 0 +1.98(+0.21%)
Apr 18, 2018 925.45 934.18 919.29 929.08 0 +9.76(+1.06%)
Apr 17, 2018 914.40 922.41 908.20 919.32 0 +7.51(+0.82%)
Apr 16, 2018 918.55 920.80 906.63 911.80 0 -1.47(-0.16%)
Apr 13, 2018 926.42 928.10 910.85 913.27 0 -8.93(-0.97%)
Apr 12, 2018 926.02 931.05 918.55 922.21 0 -4.87(-0.52%)
Apr 11, 2018 918.38 931.57 914.77 927.07 0 +6.12(+0.66%)
Apr 10, 2018 919.38 927.65 910.48 920.96 0 +8.48(+0.93%)
Apr 09, 2018 925.87 931.96 910.01 912.47 0 -10.37(-1.12%)
Apr 06, 2018 933.68 939.60 918.10 922.84 0 -15.79(-1.68%)
Apr 05, 2018 939.95 947.69 930.60 938.63 0 +7.33(+0.79%)
Apr 04, 2018 915.72 934.55 908.89 931.31 0 +0.34(+0.04%)
Apr 03, 2018 931.53 938.79 920.87 930.97 0 +3.92(+0.42%)
Apr 02, 2018 937.56 943.26 921.04 927.05 0 -29.01(-3.03%)
Mar 29, 2018 956.06 956.06 956.06 956.06 0 +20.25(+2.16%)
Mar 28, 2018 932.62 944.07 927.51 935.81 0 +2.49(+0.27%)
Mar 27, 2018 945.95 951.09 930.01 933.32 0 -11.10(-1.18%)
Mar 26, 2018 946.98 953.39 935.12 944.42 0 +15.18(+1.63%)
Mar 23, 2018 940.20 947.71 926.14 929.24 0 -9.76(-1.04%)
Mar 22, 2018 944.81 955.74 936.45 939.00 0 -12.28(-1.29%)
Mar 21, 2018 947.14 957.87 943.03 951.28 0 +7.67(+0.81%)
Mar 20, 2018 947.93 952.10 939.12 943.61 0 -3.41(-0.36%)
Mar 19, 2018 949.64 955.39 941.09 947.02 0 -6.80(-0.71%)
Mar 16, 2018 956.84 963.68 948.54 953.82 0 -1.22(-0.13%)
Mar 15, 2018 957.14 963.20 948.69 955.04 0 -4.52(-0.47%)
Mar 14, 2018 961.83 967.19 950.12 959.56 0 +1.06(+0.11%)
Mar 13, 2018 962.83 966.96 954.65 958.50 0 -8.90(-0.92%)
Mar 12, 2018 962.61 972.37 959.06 967.41 0 +8.16(+0.85%)
Mar 09, 2018 956.20 963.35 950.70 959.25 0 +13.04(+1.38%)
Mar 08, 2018 954.35 957.21 940.42 946.21 0 -6.27(-0.66%)
Mar 07, 2018 952.48 953.66 945.56 952.48 0 -14.70(-1.52%)
Mar 06, 2018 968.75 975.23 960.96 967.18 0 +5.60(+0.58%)
Mar 05, 2018 952.54 965.60 944.41 961.58 0 -2.56(-0.27%)
Mar 02, 2018 952.58 967.27 946.29 964.14 0 +4.38(+0.46%)
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.