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 31, 2019 553.42 560.71 550.37 557.76 0 -1.27(-0.23%)
May 30, 2019 559.23 563.80 555.78 559.04 0 +0.31(+0.06%)
May 29, 2019 555.72 560.72 551.81 558.72 0 +1.09(+0.20%)
May 28, 2019 567.40 568.28 557.06 557.63 0 -10.89(-1.92%)
May 24, 2019 568.61 572.98 565.41 568.52 0 +4.51(+0.80%)
May 23, 2019 562.08 566.60 559.42 564.01 0 -3.75(-0.66%)
May 22, 2019 567.98 570.46 564.45 567.76 0 -3.07(-0.54%)
May 21, 2019 568.63 573.44 565.44 570.84 0 +5.57(+0.99%)
May 20, 2019 564.63 568.01 562.54 565.26 0 +1.62(+0.29%)
May 17, 2019 564.03 567.76 561.88 563.65 0 -6.54(-1.15%)
May 16, 2019 571.37 576.13 568.65 570.18 0 -2.38(-0.42%)
May 15, 2019 566.58 574.61 564.58 572.56 0 +0.23(+0.04%)
May 14, 2019 568.42 574.78 567.08 572.34 0 +6.96(+1.23%)
May 13, 2019 569.08 570.35 562.89 565.38 0 -15.16(-2.61%)
May 10, 2019 577.59 582.38 572.93 580.53 0 +1.74(+0.30%)
May 09, 2019 572.56 580.49 569.33 578.80 0 -0.94(-0.16%)
May 08, 2019 582.70 585.31 578.10 579.74 0 -3.52(-0.60%)
May 07, 2019 583.56 586.35 579.18 583.25 0 -5.88(-1.00%)
May 06, 2019 581.81 590.98 577.90 589.13 0 -4.50(-0.76%)
May 03, 2019 588.47 595.46 586.99 593.63 0 +8.35(+1.43%)
May 02, 2019 584.59 588.38 580.44 585.28 0 +2.27(+0.39%)
May 01, 2019 590.20 599.31 582.09 583.01 0 -5.48(-0.93%)
Apr 30, 2019 590.48 595.01 583.85 588.50 0 -3.29(-0.56%)
Apr 29, 2019 592.37 596.44 588.69 591.78 0 +0.42(+0.07%)
Apr 26, 2019 590.54 594.33 587.95 591.36 0 +0.48(+0.08%)
Apr 25, 2019 589.92 592.74 585.42 590.88 0 -2.82(-0.48%)
Apr 24, 2019 598.08 599.43 590.90 593.71 0 -7.62(-1.27%)
Apr 23, 2019 601.31 605.10 597.41 601.33 0 -1.15(-0.19%)
Apr 22, 2019 602.94 606.88 599.86 602.47 0 -2.59(-0.43%)
Apr 18, 2019 607.41 609.21 602.40 605.06 0 -4.92(-0.81%)
Apr 17, 2019 609.85 613.36 606.74 609.98 0 +3.65(+0.60%)
Apr 16, 2019 602.81 608.28 601.02 606.33 0 +5.82(+0.97%)
Apr 15, 2019 603.94 605.34 598.01 600.51 0 -8.84(-1.45%)
Apr 12, 2019 607.73 611.70 603.74 609.35 0 +6.74(+1.12%)
Apr 11, 2019 606.30 608.32 600.35 602.62 0 -2.86(-0.47%)
Apr 10, 2019 605.82 608.21 602.20 605.48 0 +0.42(+0.07%)
Apr 09, 2019 609.79 611.03 603.33 605.05 0 -4.92(-0.81%)
Apr 08, 2019 607.40 611.08 605.64 609.98 0 +1.05(+0.17%)
Apr 05, 2019 606.51 610.47 604.56 608.92 0 +2.48(+0.41%)
Apr 04, 2019 603.85 608.55 600.04 606.45 0 +0.20(+0.03%)
Apr 03, 2019 604.72 610.18 601.82 606.24 0 +5.14(+0.85%)
Apr 02, 2019 603.13 605.97 596.82 601.11 0 -1.28(-0.21%)
Apr 01, 2019 595.22 603.78 593.80 602.39 0 +14.75(+2.51%)
Mar 29, 2019 588.05 589.70 581.66 587.64 0 +2.55(+0.44%)
Mar 28, 2019 584.02 587.47 580.03 585.10 0 -0.94(-0.16%)
Mar 27, 2019 587.42 590.98 581.53 586.04 0 -0.67(-0.11%)
Mar 26, 2019 587.64 590.28 582.77 586.70 0 +2.18(+0.37%)
Mar 25, 2019 586.38 590.33 581.80 584.52 0 -0.75(-0.13%)
Mar 22, 2019 594.91 596.06 583.82 585.27 0 -15.71(-2.61%)
Mar 21, 2019 603.44 605.96 598.25 600.98 0 -6.38(-1.05%)
Mar 20, 2019 610.14 613.85 606.38 607.36 0 -4.71(-0.77%)
Mar 19, 2019 618.17 620.97 610.87 612.07 0 -3.63(-0.59%)
Mar 18, 2019 613.94 617.07 612.06 615.70 0 +3.35(+0.55%)
Mar 15, 2019 610.18 615.54 608.31 612.35 0 +4.53(+0.75%)
Mar 14, 2019 604.25 610.36 602.75 607.82 0 -1.45(-0.24%)
Mar 13, 2019 606.09 610.79 603.66 609.27 0 +5.54(+0.92%)
Mar 12, 2019 603.72 606.59 600.83 603.73 0 +1.26(+0.21%)
Mar 11, 2019 601.35 605.06 598.80 602.47 0 +4.12(+0.69%)
Mar 08, 2019 595.02 600.52 591.70 598.36 0 -2.20(-0.37%)
Mar 07, 2019 606.22 609.39 598.45 600.55 0 -9.51(-1.56%)
Mar 06, 2019 612.36 613.83 608.57 610.07 0 -1.76(-0.29%)
Mar 05, 2019 613.06 615.47 608.65 611.82 0 -0.58(-0.10%)
Mar 04, 2019 611.28 615.08 606.56 612.40 0 +3.12(+0.51%)
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.