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

Diversified Investments Sector (CIX: MSECTOR423 )

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, 2020 1468 1477 1440 1451 0 -28.95(-1.96%)
Jan 30, 2020 1447 1483 1440 1479 0 +17.01(+1.16%)
Jan 29, 2020 1477 1487 1454 1462 0 -4.41(-0.30%)
Jan 28, 2020 1458 1475 1449 1467 0 +18.32(+1.26%)
Jan 27, 2020 1437 1459 1431 1449 0 -15.83(-1.08%)
Jan 24, 2020 1479 1484 1454 1464 0 -14.74(-1.00%)
Jan 23, 2020 1473 1485 1462 1479 0 -4.75(-0.32%)
Jan 22, 2020 1487 1496 1479 1484 0 +2.43(+0.16%)
Jan 21, 2020 1486 1499 1473 1481 0 -22.62(-1.50%)
Jan 17, 2020 1495 1510 1486 1504 0 +9.26(+0.62%)
Jan 16, 2020 1483 1504 1476 1495 0 +44.84(+3.09%)
Jan 15, 2020 1438 1462 1426 1450 0 +2.55(+0.18%)
Jan 14, 2020 1451 1460 1442 1447 0 +0.01(+0.00%)
Jan 13, 2020 1441 1451 1433 1447 0 +9.91(+0.69%)
Jan 10, 2020 1445 1450 1432 1438 0 -6.16(-0.43%)
Jan 09, 2020 1438 1452 1430 1444 0 +18.39(+1.29%)
Jan 08, 2020 1415 1437 1412 1425 0 +11.75(+0.83%)
Jan 07, 2020 1416 1424 1406 1414 0 -0.17(-0.01%)
Jan 06, 2020 1402 1416 1395 1414 0 +3.92(+0.28%)
Jan 03, 2020 1403 1415 1396 1410 0 -7.03(-0.50%)
Jan 02, 2020 1401 1419 1397 1417 0 +19.39(+1.39%)
Dec 31, 2019 1394 1399 1387 1397 0 +4.06(+0.29%)
Dec 30, 2019 1408 1409 1391 1393 0 -9.47(-0.68%)
Dec 27, 2019 1405 1410 1396 1403 0 +0.83(+0.06%)
Dec 26, 2019 1397 1408 1393 1402 0 +4.59(+0.33%)
Dec 24, 2019 1396 1402 1389 1397 0 +1.05(+0.08%)
Dec 23, 2019 1400 1406 1392 1396 0 +2.15(+0.15%)
Dec 20, 2019 1408 1413 1390 1394 0 -5.37(-0.38%)
Dec 19, 2019 1391 1404 1385 1400 0 +10.13(+0.73%)
Dec 18, 2019 1401 1404 1385 1389 0 -8.04(-0.58%)
Dec 17, 2019 1394 1405 1387 1397 0 +9.73(+0.70%)
Dec 16, 2019 1392 1404 1385 1388 0 +8.80(+0.64%)
Dec 13, 2019 1384 1395 1369 1379 0 -3.77(-0.27%)
Dec 12, 2019 1365 1390 1357 1383 0 +19.90(+1.46%)
Dec 11, 2019 1368 1373 1361 1363 0 -4.53(-0.33%)
Dec 10, 2019 1365 1375 1359 1367 0 +1.07(+0.08%)
Dec 09, 2019 1371 1376 1362 1366 0 -8.65(-0.63%)
Dec 06, 2019 1368 1385 1361 1375 0 +19.40(+1.43%)
Dec 05, 2019 1352 1360 1345 1356 0 +8.43(+0.63%)
Dec 04, 2019 1333 1354 1329 1347 0 +16.71(+1.26%)
Dec 03, 2019 1337 1345 1316 1330 0 -18.33(-1.36%)
Dec 02, 2019 1361 1370 1344 1349 0 -11.41(-0.84%)
Nov 29, 2019 1356 1366 1351 1360 0 -2.95(-0.22%)
Nov 27, 2019 1371 1376 1356 1363 0 -3.13(-0.23%)
Nov 26, 2019 1374 1376 1357 1366 0 -7.20(-0.52%)
Nov 25, 2019 1364 1380 1360 1373 0 +12.45(+0.91%)
Nov 22, 2019 1352 1364 1348 1361 0 +9.92(+0.73%)
Nov 21, 2019 1361 1364 1345 1351 0 -4.80(-0.35%)
Nov 20, 2019 1354 1364 1342 1356 0 -4.90(-0.36%)
Nov 19, 2019 1357 1366 1351 1361 0 +5.89(+0.43%)
Nov 18, 2019 1352 1357 1342 1355 0 +1.92(+0.14%)
Nov 15, 2019 1355 1361 1346 1353 0 +2.95(+0.22%)
Nov 14, 2019 1344 1355 1338 1350 0 +3.73(+0.28%)
Nov 13, 2019 1341 1353 1333 1346 0 -2.11(-0.16%)
Nov 12, 2019 1341 1353 1334 1348 0 +6.77(+0.50%)
Nov 11, 2019 1339 1351 1332 1342 0 -5.94(-0.44%)
Nov 08, 2019 1344 1353 1334 1348 0 +2.54(+0.19%)
Nov 07, 2019 1345 1358 1333 1345 0 +11.33(+0.85%)
Nov 06, 2019 1331 1339 1321 1334 0 +0.77(+0.06%)
Nov 05, 2019 1339 1352 1328 1333 0 -2.50(-0.19%)
Nov 04, 2019 1335 1349 1323 1335 0 +11.74(+0.89%)
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.