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 (%)
Aug 30, 2019 536.09 541.13 533.52 538.09 0 +5.29(+0.99%)
Aug 29, 2019 532.07 534.92 530.16 532.80 0 +4.05(+0.77%)
Aug 28, 2019 528.49 530.70 525.53 528.75 0 -2.04(-0.39%)
Aug 27, 2019 533.22 535.62 529.28 530.80 0 -0.83(-0.16%)
Aug 26, 2019 533.75 536.83 528.60 531.63 0 +1.92(+0.36%)
Aug 23, 2019 536.59 540.91 528.27 529.72 0 -7.39(-1.38%)
Aug 22, 2019 538.26 541.14 534.83 537.11 0 -0.83(-0.15%)
Aug 21, 2019 541.27 543.28 534.91 537.93 0 -0.93(-0.17%)
Aug 20, 2019 541.78 543.50 537.46 538.86 0 -5.08(-0.93%)
Aug 19, 2019 545.37 547.14 541.27 543.94 0 +3.05(+0.56%)
Aug 16, 2019 537.23 542.50 534.79 540.89 0 +8.28(+1.55%)
Aug 15, 2019 533.91 536.09 529.42 532.61 0 -0.38(-0.07%)
Aug 14, 2019 536.82 539.97 531.95 532.99 0 -12.67(-2.32%)
Aug 13, 2019 539.71 549.42 537.66 545.66 0 +5.38(+1.00%)
Aug 12, 2019 543.54 544.73 537.44 540.28 0 -11.22(-2.03%)
Aug 09, 2019 551.15 555.25 548.31 551.50 0 -3.31(-0.60%)
Aug 08, 2019 548.38 556.76 546.48 554.81 0 +6.89(+1.26%)
Aug 07, 2019 543.06 553.35 537.43 547.92 0 +0.78(+0.14%)
Aug 06, 2019 547.69 550.23 541.73 547.14 0 +4.54(+0.84%)
Aug 05, 2019 548.74 551.91 540.15 542.60 0 -15.88(-2.84%)
Aug 02, 2019 560.84 562.94 555.33 558.48 0 -5.79(-1.03%)
Aug 01, 2019 567.76 573.18 562.18 564.27 0 -5.07(-0.89%)
Jul 31, 2019 572.49 575.16 565.82 569.34 0 -3.85(-0.67%)
Jul 30, 2019 575.31 577.25 570.93 573.19 0 -8.04(-1.38%)
Jul 29, 2019 582.11 584.10 577.18 581.23 0 -0.72(-0.12%)
Jul 26, 2019 581.14 584.97 576.65 581.95 0 +1.22(+0.21%)
Jul 25, 2019 583.93 586.10 578.25 580.72 0 -3.25(-0.56%)
Jul 24, 2019 580.66 585.60 580.43 583.98 0 +0.87(+0.15%)
Jul 23, 2019 586.02 588.15 581.74 583.10 0 -0.87(-0.15%)
Jul 22, 2019 585.73 587.94 582.25 583.97 0 -0.96(-0.16%)
Jul 19, 2019 586.04 588.34 583.37 584.93 0 -3.65(-0.62%)
Jul 18, 2019 586.24 589.49 582.55 588.58 0 +2.83(+0.48%)
Jul 17, 2019 589.86 591.08 584.89 585.75 0 -3.72(-0.63%)
Jul 16, 2019 589.29 593.14 586.79 589.47 0 +0.30(+0.05%)
Jul 15, 2019 590.51 592.09 586.37 589.17 0 -0.88(-0.15%)
Jul 12, 2019 589.76 591.96 587.04 590.05 0 +0.95(+0.16%)
Jul 11, 2019 587.23 590.70 585.02 589.10 0 +2.65(+0.45%)
Jul 10, 2019 587.01 590.27 584.23 586.45 0 +1.86(+0.32%)
Jul 09, 2019 585.61 587.64 581.82 584.59 0 -3.94(-0.67%)
Jul 08, 2019 589.45 591.49 585.58 588.53 0 -3.96(-0.67%)
Jul 05, 2019 594.06 595.71 587.97 592.49 0 +1.35(+0.23%)
Jul 03, 2019 588.86 592.74 588.00 591.14 0 +3.06(+0.52%)
Jul 02, 2019 587.49 590.38 586.25 588.08 0 +0.04(+0.01%)
Jul 01, 2019 591.73 592.53 585.45 588.03 0 +2.12(+0.36%)
Jun 28, 2019 585.17 587.43 582.16 585.92 0 +3.03(+0.52%)
Jun 27, 2019 586.82 588.88 581.05 582.89 0 -0.39(-0.07%)
Jun 26, 2019 580.43 585.39 578.38 583.28 0 +6.55(+1.14%)
Jun 25, 2019 576.22 579.83 574.35 576.73 0 -0.23(-0.04%)
Jun 24, 2019 574.64 579.16 572.72 576.97 0 +1.91(+0.33%)
Jun 21, 2019 576.44 579.76 572.98 575.06 0 -4.97(-0.86%)
Jun 20, 2019 582.09 583.27 576.88 580.03 0 +4.09(+0.71%)
Jun 19, 2019 576.12 579.45 573.64 575.94 0 +2.07(+0.36%)
Jun 18, 2019 569.00 577.45 567.47 573.86 0 +4.97(+0.87%)
Jun 17, 2019 572.37 574.70 568.04 568.89 0 -2.52(-0.44%)
Jun 14, 2019 572.32 573.28 568.35 571.41 0 -3.87(-0.67%)
Jun 13, 2019 575.74 577.98 572.16 575.29 0 +0.18(+0.03%)
Jun 12, 2019 577.65 580.44 574.29 575.11 0 -6.34(-1.09%)
Jun 11, 2019 577.55 583.71 575.11 581.45 0 +8.01(+1.40%)
Jun 10, 2019 571.28 576.66 570.13 573.44 0 +1.71(+0.30%)
Jun 07, 2019 568.70 573.44 566.85 571.73 0 +4.64(+0.82%)
Jun 06, 2019 567.01 570.07 563.82 567.09 0 +0.21(+0.04%)
Jun 05, 2019 571.27 572.71 564.51 566.88 0 -4.48(-0.78%)
Jun 04, 2019 566.81 572.02 564.86 571.36 0 +9.54(+1.70%)
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.