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 (%)
May 29, 2020 350.46 352.45 341.68 346.75 0 -8.13(-2.29%)
May 28, 2020 360.63 362.41 352.28 354.88 0 -4.90(-1.36%)
May 27, 2020 359.92 363.69 351.93 359.78 0 +10.76(+3.08%)
May 26, 2020 346.13 354.07 343.95 349.02 0 +16.39(+4.93%)
May 22, 2020 336.63 337.40 329.97 332.63 0 -6.92(-2.04%)
May 21, 2020 338.94 344.12 335.64 339.56 0 -2.35(-0.69%)
May 20, 2020 340.11 344.03 335.41 341.91 0 +7.21(+2.16%)
May 19, 2020 340.84 344.02 333.56 334.69 0 -8.10(-2.36%)
May 18, 2020 334.51 345.23 331.06 342.79 0 +15.99(+4.89%)
May 15, 2020 328.07 332.42 324.43 326.80 0 -5.04(-1.52%)
May 14, 2020 321.25 332.98 316.93 331.84 0 +2.82(+0.86%)
May 13, 2020 339.13 339.66 327.69 329.02 0 -9.11(-2.69%)
May 12, 2020 344.61 348.99 336.68 338.12 0 -4.45(-1.30%)
May 11, 2020 347.19 348.88 339.72 342.57 0 -10.83(-3.07%)
May 08, 2020 357.20 360.53 349.49 353.41 0 +2.24(+0.64%)
May 07, 2020 352.55 357.27 349.34 351.17 0 +0.83(+0.24%)
May 06, 2020 350.96 354.38 345.01 350.34 0 +0.45(+0.13%)
May 05, 2020 348.60 354.23 345.60 349.89 0 +2.74(+0.79%)
May 04, 2020 342.79 349.52 338.30 347.14 0 +0.32(+0.09%)
May 01, 2020 351.20 353.04 342.89 346.83 0 -12.08(-3.36%)
Apr 30, 2020 359.22 364.50 354.17 358.90 0 -9.02(-2.45%)
Apr 29, 2020 355.45 370.96 352.63 367.92 0 +20.14(+5.79%)
Apr 28, 2020 343.28 352.39 339.66 347.78 0 +13.64(+4.08%)
Apr 27, 2020 325.74 335.53 322.73 334.15 0 +12.15(+3.77%)
Apr 24, 2020 323.20 325.19 315.66 322.00 0 -3.75(-1.15%)
Apr 23, 2020 327.63 333.12 323.64 325.75 0 +0.54(+0.17%)
Apr 22, 2020 326.07 329.36 323.02 325.21 0 +4.80(+1.50%)
Apr 21, 2020 321.58 326.33 317.61 320.41 0 -10.61(-3.21%)
Apr 20, 2020 335.41 340.03 329.22 331.02 0 -9.20(-2.71%)
Apr 17, 2020 339.37 344.73 335.09 340.22 0 +10.21(+3.09%)
Apr 16, 2020 341.82 342.99 327.24 330.01 0 -9.11(-2.69%)
Apr 15, 2020 339.93 346.59 332.69 339.13 0 -15.01(-4.24%)
Apr 14, 2020 359.58 365.71 351.24 354.13 0 +0.48(+0.14%)
Apr 13, 2020 357.92 359.21 346.92 353.65 0 -4.48(-1.25%)
Apr 09, 2020 355.95 363.86 349.38 358.14 0 +7.80(+2.23%)
Apr 08, 2020 348.36 356.04 343.27 350.33 0 +2.95(+0.85%)
Apr 07, 2020 361.27 365.78 343.27 347.38 0 -0.08(-0.02%)
Apr 06, 2020 345.27 357.44 338.71 347.46 0 +16.49(+4.98%)
Apr 03, 2020 331.66 335.68 323.96 330.96 0 -5.98(-1.77%)
Apr 02, 2020 324.10 341.40 322.28 336.94 0 +10.66(+3.27%)
Apr 01, 2020 324.95 336.36 317.52 326.28 0 -14.54(-4.27%)
Mar 31, 2020 335.24 348.14 330.74 340.82 0 -0.38(-0.11%)
Mar 30, 2020 335.26 343.82 328.14 341.20 0 +1.57(+0.46%)
Mar 27, 2020 333.67 347.31 326.92 339.63 0 -7.74(-2.23%)
Mar 26, 2020 339.79 352.82 337.12 347.38 0 +10.11(+3.00%)
Mar 25, 2020 330.04 346.97 324.43 337.26 0 +13.12(+4.05%)
Mar 24, 2020 328.89 341.45 313.56 324.14 0 +13.44(+4.32%)
Mar 23, 2020 319.47 325.30 306.37 310.70 0 -8.59(-2.69%)
Mar 20, 2020 330.52 340.57 314.04 319.29 0 -3.50(-1.08%)
Mar 19, 2020 304.35 331.16 296.12 322.78 0 +18.75(+6.17%)
Mar 18, 2020 321.37 329.06 293.50 304.04 0 -38.46(-11.23%)
Mar 17, 2020 333.44 349.92 323.80 342.49 0 +14.38(+4.38%)
Mar 16, 2020 342.33 355.84 320.94 328.12 0 -49.03(-13.00%)
Mar 13, 2020 371.95 380.21 352.29 377.14 0 +22.64(+6.39%)
Mar 12, 2020 363.41 368.92 344.18 354.51 0 -35.47(-9.09%)
Mar 11, 2020 398.57 401.24 385.60 389.98 0 -15.57(-3.84%)
Mar 10, 2020 405.21 408.90 390.14 405.55 0 +17.50(+4.51%)
Mar 09, 2020 393.02 403.46 383.95 388.05 0 -37.11(-8.73%)
Mar 06, 2020 427.24 434.00 421.13 425.16 0 -11.30(-2.59%)
Mar 05, 2020 439.84 442.50 433.28 436.45 0 -13.35(-2.97%)
Mar 04, 2020 446.49 451.59 440.24 449.80 0 +5.92(+1.33%)
Mar 03, 2020 453.42 462.07 440.63 443.88 0 -10.96(-2.41%)
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.