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 (%)
Sep 30, 2015 558.68 561.59 553.86 560.33 0 +9.20(+1.67%)
Sep 29, 2015 549.00 553.48 545.30 551.13 0 +0.27(+0.05%)
Sep 28, 2015 558.62 559.30 548.87 550.86 0 -14.97(-2.65%)
Sep 25, 2015 569.28 571.74 563.31 565.83 0 +5.24(+0.93%)
Sep 24, 2015 555.33 562.28 550.24 560.60 0 +1.24(+0.22%)
Sep 23, 2015 565.13 567.63 557.12 559.36 0 -5.78(-1.02%)
Sep 22, 2015 566.41 567.89 560.20 565.13 0 -13.38(-2.31%)
Sep 21, 2015 578.88 582.29 575.31 578.52 0 +2.28(+0.40%)
Sep 18, 2015 580.31 583.47 574.53 576.24 0 -15.51(-2.62%)
Sep 17, 2015 593.90 600.84 588.70 591.75 0 -6.26(-1.05%)
Sep 16, 2015 591.81 598.86 589.93 598.01 0 +10.11(+1.72%)
Sep 15, 2015 583.59 589.44 581.96 587.90 0 +5.27(+0.91%)
Sep 14, 2015 580.73 584.29 575.13 582.63 0 -3.91(-0.67%)
Sep 11, 2015 583.62 587.67 581.45 586.54 0 +0.51(+0.09%)
Sep 10, 2015 581.21 588.48 578.17 586.03 0 +2.55(+0.44%)
Sep 09, 2015 594.99 596.86 582.37 583.49 0 -1.35(-0.23%)
Sep 08, 2015 583.25 587.73 580.36 584.84 0 +16.05(+2.82%)
Sep 04, 2015 568.03 568.90 568.03 568.79 0 -13.38(-2.30%)
Sep 03, 2015 582.90 588.02 577.96 582.17 0 -1.91(-0.33%)
Sep 02, 2015 584.46 587.38 575.76 584.08 0 +8.51(+1.48%)
Sep 01, 2015 577.82 582.60 572.00 575.56 0 -19.86(-3.34%)
Aug 31, 2015 593.74 599.67 588.56 595.42 0 -4.98(-0.83%)
Aug 28, 2015 598.30 603.41 590.53 600.40 0 -2.48(-0.41%)
Aug 27, 2015 595.07 605.23 591.88 602.88 0 +14.82(+2.52%)
Aug 26, 2015 588.11 590.64 574.13 588.06 0 +13.29(+2.31%)
Aug 25, 2015 592.55 595.42 573.68 574.77 0 +9.10(+1.61%)
Aug 24, 2015 559.52 580.49 546.22 565.68 0 -25.82(-4.36%)
Aug 21, 2015 600.43 607.16 590.76 591.49 0 -18.69(-3.06%)
Aug 20, 2015 615.26 616.91 608.41 610.19 0 -9.78(-1.58%)
Aug 19, 2015 624.01 625.87 616.66 619.96 0 -7.73(-1.23%)
Aug 18, 2015 627.10 631.63 623.74 627.69 0 +0.55(+0.09%)
Aug 17, 2015 626.03 629.78 621.96 627.14 0 -2.62(-0.42%)
Aug 14, 2015 627.57 631.43 625.36 629.76 0 -0.40(-0.06%)
Aug 13, 2015 631.41 634.28 627.52 630.16 0 -3.30(-0.52%)
Aug 12, 2015 631.81 635.37 624.85 633.46 0 -7.75(-1.21%)
Aug 11, 2015 644.12 645.29 637.14 641.20 0 -9.76(-1.50%)
Aug 10, 2015 643.39 652.68 642.20 650.96 0 +6.57(+1.02%)
Aug 07, 2015 645.23 647.38 640.26 644.39 0 -4.98(-0.77%)
Aug 06, 2015 646.87 651.88 643.39 649.37 0 -0.36(-0.06%)
Aug 05, 2015 650.29 653.27 646.66 649.73 0 +3.53(+0.55%)
Aug 04, 2015 647.20 650.47 642.64 646.20 0 -2.65(-0.41%)
Aug 03, 2015 651.39 653.41 644.21 648.85 0 -5.46(-0.83%)
Jul 31, 2015 654.24 659.36 650.72 654.31 0 +2.25(+0.35%)
Jul 30, 2015 654.38 656.19 648.10 652.05 0 -1.95(-0.30%)
Jul 29, 2015 651.18 657.40 650.11 654.00 0 +4.82(+0.74%)
Jul 28, 2015 645.88 651.10 643.27 649.18 0 +8.87(+1.38%)
Jul 27, 2015 644.24 645.94 638.32 640.31 0 -4.79(-0.74%)
Jul 24, 2015 650.50 652.20 641.37 645.10 0 -8.75(-1.34%)
Jul 23, 2015 660.00 662.05 650.68 653.85 0 -4.53(-0.69%)
Jul 22, 2015 656.06 660.34 653.64 658.38 0 -2.96(-0.45%)
Jul 21, 2015 661.73 664.20 658.78 661.33 0 -1.45(-0.22%)
Jul 20, 2015 660.94 664.78 658.23 662.78 0 +2.10(+0.32%)
Jul 17, 2015 660.96 663.38 657.21 660.68 0 -1.42(-0.22%)
Jul 16, 2015 663.08 666.04 659.74 662.10 0 +5.45(+0.83%)
Jul 15, 2015 658.18 660.58 653.92 656.65 0 -1.04(-0.16%)
Jul 14, 2015 653.67 659.24 651.15 657.69 0 +5.13(+0.79%)
Jul 13, 2015 652.01 655.00 648.36 652.56 0 +7.05(+1.09%)
Jul 10, 2015 644.31 649.36 639.76 645.51 0 +17.65(+2.81%)
Jul 09, 2015 632.27 634.39 625.80 627.86 0 +8.20(+1.32%)
Jul 08, 2015 621.25 625.41 615.79 619.66 0 -14.55(-2.29%)
Jul 07, 2015 631.89 636.12 620.45 634.21 0 -1.66(-0.26%)
Jul 06, 2015 634.38 639.50 630.60 635.87 0 -13.97(-2.15%)
Jul 02, 2015 649.84 649.84 649.84 649.84 0 +2.77(+0.43%)
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.