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 (%)
Jul 29, 2016 483.08 489.96 480.38 487.27 0 +12.60(+2.66%)
Jul 28, 2016 476.44 477.50 470.80 474.67 0 -6.67(-1.39%)
Jul 27, 2016 483.83 485.94 478.40 481.34 0 +0.11(+0.02%)
Jul 26, 2016 481.21 483.71 478.04 481.23 0 +1.52(+0.32%)
Jul 25, 2016 481.53 482.62 478.01 479.71 0 -3.56(-0.74%)
Jul 22, 2016 483.86 485.44 480.81 483.27 0 -0.35(-0.07%)
Jul 21, 2016 486.83 488.98 482.01 483.62 0 -2.23(-0.46%)
Jul 20, 2016 484.03 488.09 481.44 485.85 0 +5.49(+1.14%)
Jul 19, 2016 479.01 482.70 477.46 480.36 0 -4.37(-0.90%)
Jul 18, 2016 481.57 486.83 478.31 484.73 0 +3.40(+0.71%)
Jul 15, 2016 482.44 484.76 478.31 481.33 0 +1.50(+0.31%)
Jul 14, 2016 479.32 482.43 475.45 479.83 0 +6.90(+1.46%)
Jul 13, 2016 474.27 477.07 469.14 472.93 0 +0.03(+0.01%)
Jul 12, 2016 471.54 476.69 469.04 472.90 0 +12.29(+2.67%)
Jul 11, 2016 460.33 463.96 457.94 460.61 0 +8.94(+1.98%)
Jul 08, 2016 451.67 451.00 441.78 451.67 0 +9.67(+2.19%)
Jul 07, 2016 445.46 448.12 439.36 442.00 0 -0.66(-0.15%)
Jul 06, 2016 442.67 442.67 442.67 442.67 0 -2.79(-0.63%)
Jul 05, 2016 448.86 450.63 442.59 445.46 0 -13.48(-2.94%)
Jul 01, 2016 458.94 458.94 458.94 458.94 0 -0.31(-0.07%)
Jun 30, 2016 454.89 461.06 450.99 459.25 0 +1.17(+0.26%)
Jun 29, 2016 453.49 460.47 450.14 458.08 0 +7.85(+1.74%)
Jun 28, 2016 445.99 452.79 441.45 450.23 0 +15.09(+3.47%)
Jun 27, 2016 439.62 441.47 428.31 435.14 0 -27.12(-5.87%)
Jun 24, 2016 459.82 473.89 454.77 462.26 0 -54.22(-10.50%)
Jun 23, 2016 513.72 517.90 509.14 516.48 0 +14.49(+2.89%)
Jun 22, 2016 503.96 509.57 501.00 501.99 0 +1.21(+0.24%)
Jun 21, 2016 499.85 504.35 495.41 500.79 0 +5.12(+1.03%)
Jun 20, 2016 499.70 501.72 494.78 495.67 0 +13.30(+2.76%)
Jun 17, 2016 477.69 484.73 475.67 482.36 0 +10.69(+2.27%)
Jun 16, 2016 464.24 472.91 459.87 471.67 0 +1.97(+0.42%)
Jun 15, 2016 469.17 474.46 466.86 469.71 0 +2.62(+0.56%)
Jun 14, 2016 470.17 472.82 463.06 467.09 0 -7.11(-1.50%)
Jun 13, 2016 474.64 479.95 471.15 474.20 0 -7.59(-1.58%)
Jun 10, 2016 485.42 488.23 477.55 481.79 0 -15.31(-3.08%)
Jun 09, 2016 496.80 499.30 493.58 497.10 0 -5.64(-1.12%)
Jun 08, 2016 503.77 507.48 499.00 502.75 0 -0.21(-0.04%)
Jun 07, 2016 501.41 506.27 499.56 502.95 0 +4.19(+0.84%)
Jun 06, 2016 495.81 501.19 494.68 498.76 0 +1.15(+0.23%)
Jun 03, 2016 496.41 499.82 491.14 497.61 0 +0.76(+0.15%)
Jun 02, 2016 492.72 498.15 490.51 496.85 0 +1.64(+0.33%)
Jun 01, 2016 491.33 496.38 488.77 495.21 0 -2.36(-0.47%)
May 31, 2016 504.06 505.67 495.61 497.57 0 -6.56(-1.30%)
May 27, 2016 504.14 504.14 504.14 504.14 0 -0.12(-0.02%)
May 26, 2016 506.31 509.13 502.01 504.26 0 -3.25(-0.64%)
May 25, 2016 504.98 510.47 503.49 507.51 0 +9.77(+1.96%)
May 24, 2016 495.29 499.81 492.79 497.74 0 +9.53(+1.95%)
May 23, 2016 488.83 492.77 485.56 488.21 0 -1.69(-0.34%)
May 20, 2016 490.87 494.90 486.94 489.90 0 +0.30(+0.06%)
May 19, 2016 490.89 494.07 484.42 489.60 0 -0.34(-0.07%)
May 18, 2016 485.50 493.58 482.74 489.94 0 +7.64(+1.58%)
May 17, 2016 482.28 486.93 477.38 482.30 0 +0.89(+0.18%)
May 16, 2016 479.75 486.81 478.82 481.42 0 +4.52(+0.95%)
May 13, 2016 480.04 484.34 474.97 476.90 0 -5.27(-1.09%)
May 12, 2016 487.48 489.60 478.68 482.17 0 -2.45(-0.51%)
May 11, 2016 484.96 488.72 481.83 484.62 0 -4.31(-0.88%)
May 10, 2016 484.81 490.90 482.70 488.93 0 +7.02(+1.46%)
May 09, 2016 485.07 487.51 479.40 481.92 0 -5.00(-1.03%)
May 06, 2016 480.61 489.00 479.64 486.92 0 +3.09(+0.64%)
May 05, 2016 486.66 489.29 482.10 483.83 0 -2.92(-0.60%)
May 04, 2016 487.51 491.83 483.49 486.75 0 -5.88(-1.19%)
May 03, 2016 495.88 496.88 488.04 492.62 0 -12.90(-2.55%)
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.