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 (%)
Jan 31, 2017 568.71 571.14 561.78 566.95 0 -0.45(-0.08%)
Jan 30, 2017 572.05 572.69 564.74 567.40 0 -9.50(-1.65%)
Jan 27, 2017 578.36 581.13 575.41 576.90 0 -2.68(-0.46%)
Jan 26, 2017 578.24 582.29 575.87 579.58 0 +2.82(+0.49%)
Jan 25, 2017 571.55 578.06 570.81 576.76 0 +10.14(+1.79%)
Jan 24, 2017 565.27 569.96 562.78 566.63 0 +1.10(+0.19%)
Jan 23, 2017 563.65 566.77 560.99 565.52 0 +0.62(+0.11%)
Jan 20, 2017 564.03 566.92 561.68 564.90 0 +2.21(+0.39%)
Jan 19, 2017 563.96 565.68 559.37 562.70 0 -0.65(-0.11%)
Jan 18, 2017 562.88 566.16 558.84 563.34 0 -0.27(-0.05%)
Jan 17, 2017 566.60 569.61 561.36 563.62 0 -1.48(-0.26%)
Jan 13, 2017 565.10 565.10 565.10 565.10 0 +1.33(+0.24%)
Jan 12, 2017 564.97 567.99 560.21 563.77 0 -1.09(-0.19%)
Jan 11, 2017 560.35 566.05 557.24 564.86 0 +3.38(+0.60%)
Jan 10, 2017 563.57 566.66 560.08 561.48 0 -0.44(-0.08%)
Jan 09, 2017 562.49 565.24 559.25 561.92 0 -4.21(-0.74%)
Jan 06, 2017 565.78 569.04 563.96 566.13 0 -1.62(-0.28%)
Jan 05, 2017 565.76 570.52 562.73 567.75 0 +1.74(+0.31%)
Jan 04, 2017 562.13 568.34 559.61 566.01 0 +6.63(+1.19%)
Jan 03, 2017 558.54 561.99 554.90 559.38 0 +9.09(+1.65%)
Dec 30, 2016 550.29 550.29 550.29 550.29 0 +2.99(+0.55%)
Dec 29, 2016 548.09 551.27 544.83 547.30 0 -1.17(-0.21%)
Dec 28, 2016 549.75 553.08 546.62 548.47 0 -1.96(-0.36%)
Dec 27, 2016 550.08 552.36 548.16 550.43 0 +0.34(+0.06%)
Dec 23, 2016 550.09 550.09 550.09 550.09 0 -1.65(-0.30%)
Dec 22, 2016 552.80 555.61 549.49 551.74 0 -2.74(-0.49%)
Dec 21, 2016 556.87 558.56 552.41 554.48 0 -3.03(-0.54%)
Dec 20, 2016 555.33 559.64 553.98 557.50 0 +2.43(+0.44%)
Dec 19, 2016 558.70 560.64 553.05 555.07 0 -6.89(-1.23%)
Dec 16, 2016 566.86 568.64 560.46 561.96 0 -4.91(-0.87%)
Dec 15, 2016 566.10 571.22 563.76 566.87 0 +1.43(+0.25%)
Dec 14, 2016 573.48 577.52 564.16 565.44 0 -9.44(-1.64%)
Dec 13, 2016 573.24 578.71 570.49 574.88 0 +5.93(+1.04%)
Dec 12, 2016 572.56 575.38 566.74 568.96 0 -9.76(-1.69%)
Dec 09, 2016 571.43 580.25 569.59 578.72 0 +4.24(+0.74%)
Dec 08, 2016 571.05 576.33 568.25 574.48 0 +5.13(+0.90%)
Dec 07, 2016 561.54 570.86 560.13 569.35 0 +14.08(+2.54%)
Dec 06, 2016 549.09 556.59 546.79 555.27 0 +14.75(+2.73%)
Dec 05, 2016 536.26 541.91 534.57 540.52 0 +7.67(+1.44%)
Dec 02, 2016 533.95 537.75 530.23 532.85 0 +1.25(+0.23%)
Dec 01, 2016 534.37 538.02 529.07 531.60 0 -0.70(-0.13%)
Nov 30, 2016 532.98 537.15 530.09 532.30 0 +1.15(+0.22%)
Nov 29, 2016 531.83 535.70 528.93 531.15 0 +1.96(+0.37%)
Nov 28, 2016 533.73 536.22 528.21 529.19 0 -7.22(-1.35%)
Nov 25, 2016 535.43 538.03 533.86 536.41 0 -5.84(-1.08%)
Nov 23, 2016 542.25 542.25 542.25 542.25 0 -0.06(-0.01%)
Nov 22, 2016 541.84 544.31 537.81 542.31 0 +2.16(+0.40%)
Nov 21, 2016 538.39 541.13 535.20 540.14 0 +6.32(+1.18%)
Nov 18, 2016 536.36 537.73 528.73 533.83 0 -7.25(-1.34%)
Nov 17, 2016 540.22 543.55 537.01 541.08 0 +1.74(+0.32%)
Nov 16, 2016 540.90 543.31 536.07 539.33 0 -5.59(-1.03%)
Nov 15, 2016 540.48 545.16 535.42 544.92 0 +2.96(+0.55%)
Nov 14, 2016 537.08 544.22 535.08 541.96 0 +6.82(+1.27%)
Nov 11, 2016 533.03 537.59 528.26 535.14 0 +1.23(+0.23%)
Nov 10, 2016 535.37 541.81 527.82 533.91 0 +8.73(+1.66%)
Nov 09, 2016 519.83 530.38 515.36 525.18 0 +0.53(+0.10%)
Nov 08, 2016 518.99 527.30 517.18 524.65 0 +1.28(+0.25%)
Nov 07, 2016 522.12 525.29 519.87 523.37 0 +12.79(+2.50%)
Nov 04, 2016 512.16 515.12 508.01 510.58 0 -4.04(-0.78%)
Nov 03, 2016 516.19 519.39 511.82 514.62 0 +2.94(+0.57%)
Nov 02, 2016 514.39 516.31 508.31 511.68 0 -4.66(-0.90%)
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.