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 (%)
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%)
Mar 02, 2020 445.44 455.73 438.82 454.84 0 +5.17(+1.15%)
Feb 28, 2020 443.46 451.26 435.31 449.67 0 -3.57(-0.79%)
Feb 27, 2020 456.04 461.93 447.82 453.25 0 -13.77(-2.95%)
Feb 26, 2020 468.23 473.04 464.73 467.01 0 +3.20(+0.69%)
Feb 25, 2020 473.81 475.13 459.92 463.81 0 -7.93(-1.68%)
Feb 24, 2020 473.83 477.74 469.32 471.74 0 -18.98(-3.87%)
Feb 21, 2020 487.59 493.76 484.97 490.72 0 +1.44(+0.29%)
Feb 20, 2020 488.68 492.81 484.35 489.29 0 -0.22(-0.04%)
Feb 19, 2020 492.50 493.75 486.66 489.50 0 -0.93(-0.19%)
Feb 18, 2020 497.48 498.87 489.50 490.44 0 -12.14(-2.42%)
Feb 14, 2020 508.80 510.21 501.27 502.58 0 -7.05(-1.38%)
Feb 13, 2020 510.29 512.39 506.96 509.63 0 -3.15(-0.61%)
Feb 12, 2020 510.83 515.45 508.88 512.78 0 +4.94(+0.97%)
Feb 11, 2020 510.38 513.56 506.58 507.84 0 +1.38(+0.27%)
Feb 10, 2020 505.67 508.22 502.66 506.46 0 +0.06(+0.01%)
Feb 07, 2020 508.96 511.30 504.42 506.40 0 -4.79(-0.94%)
Feb 06, 2020 515.14 516.15 508.97 511.19 0 -0.91(-0.18%)
Feb 05, 2020 513.96 515.77 508.43 512.10 0 +3.47(+0.68%)
Feb 04, 2020 510.69 515.14 505.05 508.62 0 +6.08(+1.21%)
Feb 03, 2020 496.38 506.01 493.85 502.54 0 +5.56(+1.12%)
Jan 31, 2020 496.24 500.93 490.78 496.98 0 -5.99(-1.19%)
Jan 30, 2020 496.29 503.84 493.35 502.97 0 +4.43(+0.89%)
Jan 29, 2020 505.13 506.31 496.08 498.54 0 -6.59(-1.30%)
Jan 28, 2020 504.77 508.04 501.21 505.13 0 +2.41(+0.48%)
Jan 27, 2020 506.32 508.70 500.93 502.72 0 -13.05(-2.53%)
Jan 24, 2020 523.62 524.74 512.58 515.77 0 -4.80(-0.92%)
Jan 23, 2020 520.53 522.78 514.24 520.57 0 -2.04(-0.39%)
Jan 22, 2020 522.56 524.58 520.21 522.61 0 +2.07(+0.40%)
Jan 21, 2020 525.39 526.39 518.87 520.54 0 -9.70(-1.83%)
Jan 17, 2020 531.02 532.33 526.97 530.24 0 +0.11(+0.02%)
Jan 16, 2020 530.04 533.20 526.20 530.13 0 +1.73(+0.33%)
Jan 15, 2020 532.60 533.98 526.80 528.39 0 -6.69(-1.25%)
Jan 14, 2020 537.02 538.75 529.87 535.09 0 -5.04(-0.93%)
Jan 13, 2020 539.39 542.97 536.21 540.12 0 -0.90(-0.17%)
Jan 10, 2020 545.91 546.35 539.43 541.02 0 -6.52(-1.19%)
Jan 09, 2020 548.76 549.43 543.56 547.55 0 +0.61(+0.11%)
Jan 08, 2020 543.41 550.15 542.52 546.94 0 +2.56(+0.47%)
Jan 07, 2020 541.70 547.46 539.90 544.38 0 +0.72(+0.13%)
Jan 06, 2020 538.56 545.24 537.67 543.66 0 +0.86(+0.16%)
Jan 03, 2020 540.67 545.11 538.74 542.80 0 -6.98(-1.27%)
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.