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 (%)
Oct 31, 2016 519.08 524.20 517.12 521.78 0 +3.83(+0.74%)
Oct 28, 2016 515.66 521.45 513.57 517.96 0 -0.71(-0.14%)
Oct 27, 2016 518.05 521.80 515.19 518.66 0 +4.89(+0.95%)
Oct 26, 2016 512.30 516.51 510.43 513.77 0 -0.75(-0.14%)
Oct 25, 2016 510.92 517.03 509.67 514.52 0 +3.00(+0.59%)
Oct 24, 2016 513.50 514.82 509.05 511.52 0 +1.90(+0.37%)
Oct 21, 2016 505.11 511.51 504.23 509.62 0 +2.50(+0.49%)
Oct 20, 2016 504.19 510.12 502.53 507.12 0 +3.63(+0.72%)
Oct 19, 2016 501.88 506.18 500.89 503.49 0 +1.91(+0.38%)
Oct 18, 2016 499.21 503.29 495.75 501.58 0 +11.06(+2.26%)
Oct 17, 2016 491.21 492.85 488.30 490.51 0 -0.69(-0.14%)
Oct 14, 2016 494.75 496.62 489.25 491.20 0 +1.18(+0.24%)
Oct 13, 2016 487.16 492.02 482.47 490.02 0 -3.00(-0.61%)
Oct 12, 2016 495.65 497.35 490.94 493.02 0 -2.72(-0.55%)
Oct 11, 2016 498.12 500.60 492.29 495.74 0 -5.21(-1.04%)
Oct 10, 2016 499.97 504.25 499.22 500.95 0 +2.12(+0.42%)
Oct 07, 2016 498.86 499.18 496.00 498.84 0 -3.58(-0.71%)
Oct 06, 2016 503.09 504.94 499.87 502.42 0 -1.10(-0.22%)
Oct 05, 2016 503.24 506.58 499.56 503.52 0 +4.14(+0.83%)
Oct 04, 2016 502.61 505.13 496.65 499.38 0 -2.10(-0.42%)
Sep 26, 2016 501.87 504.56 498.80 501.49 0 -6.44(-1.27%)
Sep 23, 2016 508.83 510.83 506.01 507.92 0 -8.11(-1.57%)
Sep 22, 2016 518.40 521.28 513.23 516.03 0 +1.69(+0.33%)
Sep 21, 2016 510.44 514.90 506.89 514.34 0 +13.62(+2.72%)
Sep 20, 2016 502.91 503.95 497.93 500.72 0 +1.35(+0.27%)
Sep 19, 2016 501.85 504.11 497.50 499.37 0 +2.68(+0.54%)
Sep 16, 2016 498.04 500.03 494.63 496.69 0 -8.47(-1.68%)
Sep 15, 2016 500.64 506.52 498.65 505.16 0 +5.62(+1.12%)
Sep 14, 2016 500.61 506.12 498.29 499.54 0 -1.33(-0.27%)
Sep 13, 2016 505.77 507.43 498.19 500.87 0 -13.82(-2.69%)
Sep 12, 2016 507.90 515.85 505.92 514.70 0 -0.48(-0.09%)
Sep 09, 2016 520.32 522.03 514.25 515.17 0 -6.81(-1.30%)
Sep 08, 2016 521.56 525.57 518.84 521.98 0 +0.50(+0.10%)
Sep 07, 2016 522.19 525.61 519.32 521.48 0 -3.53(-0.67%)
Sep 06, 2016 525.92 529.05 519.84 525.01 0 -2.55(-0.48%)
Sep 02, 2016 527.56 527.56 527.56 527.56 0 +6.74(+1.29%)
Sep 01, 2016 521.08 523.77 515.47 520.82 0 +5.05(+0.98%)
Aug 31, 2016 516.67 518.67 510.71 515.77 0 +3.98(+0.78%)
Aug 30, 2016 511.28 513.65 508.62 511.79 0 +3.60(+0.71%)
Aug 29, 2016 506.27 509.73 504.88 508.19 0 +1.53(+0.30%)
Aug 26, 2016 510.90 515.32 503.61 506.67 0 -2.80(-0.55%)
Aug 25, 2016 509.54 510.95 506.87 509.47 0 -0.70(-0.14%)
Aug 24, 2016 512.39 513.92 508.33 510.17 0 +1.88(+0.37%)
Aug 23, 2016 510.62 513.36 506.71 508.29 0 +3.10(+0.61%)
Aug 22, 2016 503.70 506.55 501.03 505.19 0 -1.20(-0.24%)
Aug 19, 2016 504.87 507.91 501.72 506.39 0 -2.23(-0.44%)
Aug 18, 2016 508.10 510.52 505.76 508.62 0 +0.65(+0.13%)
Aug 17, 2016 506.46 509.32 502.30 507.96 0 +1.29(+0.25%)
Aug 16, 2016 508.38 511.12 504.93 506.68 0 -2.39(-0.47%)
Aug 15, 2016 505.68 511.07 504.14 509.06 0 +2.95(+0.58%)
Aug 12, 2016 505.79 508.51 502.39 506.12 0 -1.18(-0.23%)
Aug 11, 2016 504.34 509.11 502.15 507.30 0 +4.47(+0.89%)
Aug 10, 2016 503.65 505.98 499.92 502.83 0 +0.71(+0.14%)
Aug 09, 2016 498.82 505.20 496.96 502.12 0 +2.63(+0.53%)
Aug 08, 2016 496.14 501.15 494.86 499.49 0 +6.38(+1.29%)
Aug 05, 2016 486.66 493.96 483.75 493.11 0 +6.76(+1.39%)
Aug 04, 2016 486.01 489.02 483.53 486.35 0 +1.52(+0.31%)
Aug 03, 2016 481.21 486.00 478.62 484.83 0 +5.90(+1.23%)
Aug 02, 2016 481.31 484.12 476.25 478.93 0 -5.26(-1.09%)
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.