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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
Oct 30, 2015 1041 1045 1032 1034 0 -8.56(-0.82%)
Oct 29, 2015 1038 1045 1033 1042 0 -1.28(-0.12%)
Oct 28, 2015 1039 1048 1033 1044 0 +3.69(+0.35%)
Oct 27, 2015 1039 1047 1032 1040 0 -4.19(-0.40%)
Oct 26, 2015 1044 1049 1040 1044 0 +0.11(+0.01%)
Oct 23, 2015 1050 1054 1039 1044 0 -1.15(-0.11%)
Oct 22, 2015 1019 1051 1017 1045 0 +29.51(+2.91%)
Oct 21, 2015 1013 1027 1010 1016 0 +5.83(+0.58%)
Oct 20, 2015 1006 1019 1000 1010 0 +3.86(+0.38%)
Oct 19, 2015 1002 1018 998.02 1006 0 -2.64(-0.26%)
Oct 16, 2015 1006 1017 992.19 1009 0 +15.43(+1.55%)
Oct 15, 2015 988.21 997.14 980.88 993.31 0 +12.19(+1.24%)
Oct 14, 2015 989.15 993.35 977.81 981.12 0 -10.70(-1.08%)
Oct 13, 2015 993.00 1002 989.44 991.82 0 -8.27(-0.83%)
Oct 12, 2015 996.44 1002 992.97 1000 0 +2.01(+0.20%)
Oct 09, 2015 995.35 1003 992.07 998.08 0 +3.21(+0.32%)
Oct 08, 2015 979.98 998.36 975.89 994.88 0 +9.76(+0.99%)
Oct 07, 2015 979.07 988.60 972.38 985.12 0 +15.86(+1.64%)
Oct 06, 2015 964.58 974.46 961.12 969.26 0 +6.60(+0.69%)
Oct 05, 2015 948.05 970.34 943.51 962.66 0 +35.05(+3.78%)
Oct 02, 2015 904.10 928.64 901.09 927.61 0 +12.49(+1.37%)
Oct 01, 2015 915.57 922.08 901.87 915.12 0 -2.11(-0.23%)
Sep 30, 2015 907.14 920.83 902.50 917.23 0 +16.41(+1.82%)
Sep 29, 2015 889.90 903.11 887.67 900.81 0 +8.98(+1.01%)
Sep 28, 2015 902.75 907.67 890.68 891.84 0 -19.21(-2.11%)
Sep 25, 2015 914.51 917.58 907.09 911.05 0 +3.62(+0.40%)
Sep 24, 2015 903.58 918.54 896.17 907.42 0 -5.03(-0.55%)
Sep 23, 2015 914.44 921.82 906.67 912.45 0 -2.47(-0.27%)
Sep 22, 2015 910.53 919.88 901.95 914.92 0 -9.77(-1.06%)
Sep 21, 2015 921.75 930.33 917.77 924.69 0 +6.38(+0.70%)
Sep 18, 2015 929.78 931.49 914.19 918.31 0 -21.32(-2.27%)
Sep 17, 2015 945.78 957.89 936.74 939.63 0 -14.66(-1.54%)
Sep 16, 2015 942.70 956.84 939.56 954.29 0 +15.72(+1.68%)
Sep 15, 2015 927.22 942.67 921.68 938.57 0 +15.97(+1.73%)
Sep 14, 2015 928.18 929.58 916.99 922.60 0 -5.34(-0.58%)
Sep 11, 2015 920.59 928.29 914.36 927.94 0 +6.93(+0.75%)
Sep 10, 2015 919.95 927.71 915.09 921.01 0 +1.49(+0.16%)
Sep 09, 2015 941.27 943.36 917.43 919.52 0 -13.49(-1.45%)
Sep 08, 2015 920.91 934.00 914.34 933.02 0 +29.33(+3.25%)
Sep 04, 2015 903.69 903.69 903.69 903.69 0 -15.21(-1.66%)
Sep 03, 2015 923.38 930.48 914.88 918.90 0 +1.50(+0.16%)
Sep 02, 2015 907.67 917.99 897.36 917.40 0 +20.48(+2.28%)
Sep 01, 2015 905.00 912.18 890.92 896.92 0 -28.55(-3.09%)
Aug 31, 2015 928.52 934.24 917.23 925.48 0 -13.07(-1.39%)
Aug 28, 2015 932.62 940.57 927.59 938.54 0 +3.87(+0.41%)
Aug 27, 2015 920.67 936.71 914.32 934.68 0 +25.55(+2.81%)
Aug 26, 2015 900.62 911.16 882.12 909.13 0 +28.68(+3.26%)
Aug 25, 2015 924.26 926.33 879.40 880.45 0 -16.90(-1.88%)
Aug 24, 2015 874.07 919.05 807.73 897.35 0 -26.33(-2.85%)
Aug 21, 2015 936.39 943.86 922.58 923.68 0 -20.22(-2.14%)
Aug 20, 2015 955.70 960.49 943.25 943.90 0 -21.01(-2.18%)
Aug 19, 2015 969.23 975.54 960.67 964.91 0 -12.18(-1.25%)
Aug 18, 2015 978.08 981.96 972.77 977.09 0 -3.63(-0.37%)
Aug 17, 2015 970.43 981.74 964.92 980.72 0 +5.36(+0.55%)
Aug 14, 2015 965.10 976.59 963.36 975.37 0 +7.45(+0.77%)
Aug 13, 2015 968.12 973.31 962.84 967.92 0 -2.47(-0.25%)
Aug 12, 2015 960.27 971.47 952.56 970.39 0 +1.64(+0.17%)
Aug 11, 2015 976.50 977.63 965.57 968.74 0 -16.28(-1.65%)
Aug 10, 2015 975.08 987.26 974.74 985.02 0 +15.26(+1.57%)
Aug 07, 2015 973.30 978.08 964.13 969.76 0 -6.61(-0.68%)
Aug 06, 2015 981.51 983.64 972.99 976.37 0 -3.39(-0.35%)
Aug 05, 2015 982.57 989.85 977.33 979.76 0 +5.10(+0.52%)
Aug 04, 2015 976.13 982.00 971.58 974.65 0 -0.67(-0.07%)
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.