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

Industrial Metals & Minerals Sector (CIX: MSECTOR133 )

1,261.60 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 31, 2017 754.67 762.35 751.10 759.32 0 +4.19(+0.55%)
Oct 30, 2017 754.55 761.98 752.11 755.13 0 +0.32(+0.04%)
Oct 27, 2017 747.68 756.27 743.23 754.81 0 -3.36(-0.44%)
Oct 26, 2017 766.13 767.14 755.38 758.16 0 -1.18(-0.16%)
Oct 25, 2017 766.23 767.80 753.21 759.35 0 -14.01(-1.81%)
Oct 24, 2017 768.16 774.45 767.19 773.36 0 +5.75(+0.75%)
Oct 23, 2017 768.48 771.28 765.39 767.61 0 -0.70(-0.09%)
Oct 20, 2017 775.25 777.11 764.10 768.31 0 -3.35(-0.43%)
Oct 19, 2017 769.04 776.12 766.74 771.66 0 -2.59(-0.33%)
Oct 18, 2017 781.38 783.24 767.60 774.25 0 -13.14(-1.67%)
Oct 17, 2017 792.02 792.99 783.23 787.39 0 -4.77(-0.60%)
Oct 16, 2017 800.21 802.49 787.26 792.16 0 +7.70(+0.98%)
Oct 13, 2017 783.18 789.07 780.51 784.47 0 +19.11(+2.50%)
Oct 12, 2017 763.44 770.38 761.20 765.35 0 +1.93(+0.25%)
Oct 11, 2017 767.79 769.43 758.25 763.43 0 -9.93(-1.28%)
Oct 10, 2017 773.02 780.19 770.17 773.35 0 +9.56(+1.25%)
Oct 09, 2017 775.27 776.35 761.51 763.79 0 -4.69(-0.61%)
Oct 06, 2017 766.04 769.87 762.24 768.48 0 +1.10(+0.14%)
Oct 05, 2017 768.97 772.79 765.01 767.38 0 +3.53(+0.46%)
Oct 04, 2017 764.93 769.45 761.56 763.86 0 +2.14(+0.28%)
Oct 03, 2017 760.01 764.09 755.95 761.71 0 +3.97(+0.52%)
Oct 02, 2017 754.10 760.37 752.60 757.74 0 +6.25(+0.83%)
Sep 29, 2017 753.50 755.29 747.69 751.49 0 +0.15(+0.02%)
Sep 28, 2017 743.48 753.97 740.79 751.33 0 -0.99(-0.13%)
Sep 27, 2017 755.28 756.95 747.40 752.32 0 +0.40(+0.05%)
Sep 26, 2017 759.43 762.19 751.35 751.92 0 -10.96(-1.44%)
Sep 25, 2017 768.87 770.77 757.99 762.88 0 -7.62(-0.99%)
Sep 22, 2017 769.40 776.11 767.51 770.50 0 -0.33(-0.04%)
Sep 21, 2017 773.18 776.40 769.06 770.84 0 -4.83(-0.62%)
Sep 20, 2017 781.27 785.39 767.93 775.66 0 -1.63(-0.21%)
Sep 19, 2017 775.49 779.46 771.73 777.30 0 +0.91(+0.12%)
Sep 18, 2017 770.45 778.02 769.12 776.39 0 +7.23(+0.94%)
Sep 15, 2017 774.21 778.74 768.09 769.16 0 -13.13(-1.68%)
Sep 14, 2017 780.76 783.73 776.42 782.30 0 -12.52(-1.58%)
Sep 13, 2017 797.76 801.17 790.89 794.82 0 -14.58(-1.80%)
Sep 12, 2017 809.47 814.77 806.93 809.39 0 +6.94(+0.87%)
Sep 11, 2017 791.08 806.28 790.31 802.45 0 +12.03(+1.52%)
Sep 08, 2017 803.93 804.77 784.18 790.42 0 -23.69(-2.91%)
Sep 07, 2017 808.86 815.11 804.85 814.11 0 -6.22(-0.76%)
Sep 06, 2017 814.38 822.63 812.39 820.33 0 +7.95(+0.98%)
Sep 05, 2017 818.42 822.63 804.56 812.38 0 -5.55(-0.68%)
Sep 01, 2017 812.87 820.00 808.54 817.93 0 +12.88(+1.60%)
Aug 31, 2017 804.21 808.43 801.77 805.05 0 +11.70(+1.47%)
Aug 30, 2017 796.13 799.39 791.88 793.36 0 -2.82(-0.35%)
Aug 29, 2017 787.95 797.76 785.98 796.17 0 +3.74(+0.47%)
Aug 28, 2017 792.76 794.86 785.00 792.43 0 +5.38(+0.68%)
Aug 25, 2017 788.94 810.66 783.38 787.05 0 +15.17(+1.97%)
Aug 24, 2017 773.02 775.20 768.49 771.87 0 +0.17(+0.02%)
Aug 23, 2017 762.40 774.43 761.16 771.70 0 +7.11(+0.93%)
Aug 22, 2017 766.34 772.53 762.86 764.60 0 +10.16(+1.35%)
Aug 21, 2017 748.73 757.21 746.87 754.43 0 +9.84(+1.32%)
Aug 18, 2017 742.96 749.24 740.70 744.59 0 -0.17(-0.02%)
Aug 17, 2017 751.54 753.73 744.23 744.76 0 -13.08(-1.73%)
Aug 16, 2017 745.89 758.74 744.58 757.84 0 +19.54(+2.65%)
Aug 15, 2017 734.19 739.89 731.01 738.30 0 -8.00(-1.07%)
Aug 14, 2017 749.26 753.77 745.19 746.30 0 +2.42(+0.33%)
Aug 11, 2017 735.16 746.36 733.30 743.88 0 -6.39(-0.85%)
Aug 10, 2017 759.21 761.70 749.89 750.27 0 -15.58(-2.03%)
Aug 09, 2017 762.64 766.68 759.87 765.85 0 -1.43(-0.19%)
Aug 08, 2017 763.37 771.76 760.53 767.28 0 -8.02(-1.03%)
Aug 07, 2017 767.91 776.35 766.51 775.30 0 +14.11(+1.85%)
Aug 04, 2017 756.16 763.05 752.40 761.19 0 +8.20(+1.09%)
Aug 03, 2017 755.50 759.18 750.50 752.99 0 -7.39(-0.97%)
Aug 02, 2017 755.15 761.95 751.43 760.38 0 -3.50(-0.46%)
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.