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, 2019 874.95 876.93 865.09 871.07 0 -8.36(-0.95%)
Oct 30, 2019 877.60 881.47 868.62 879.43 0 -7.36(-0.83%)
Oct 29, 2019 887.91 891.31 884.53 886.79 0 -3.41(-0.38%)
Oct 28, 2019 888.88 893.46 886.37 890.20 0 +13.16(+1.50%)
Oct 25, 2019 868.49 879.93 866.82 877.04 0 +7.51(+0.86%)
Oct 24, 2019 879.73 882.16 866.36 869.54 0 -6.12(-0.70%)
Oct 23, 2019 873.42 876.34 869.46 875.65 0 +10.35(+1.20%)
Oct 22, 2019 862.50 869.49 859.47 865.30 0 +3.11(+0.36%)
Oct 21, 2019 865.85 866.68 858.82 862.19 0 +13.16(+1.55%)
Oct 18, 2019 858.29 860.49 848.47 849.03 0 -1.88(-0.22%)
Oct 17, 2019 861.94 863.60 850.15 850.91 0 -7.91(-0.92%)
Oct 16, 2019 863.00 866.78 856.99 858.82 0 -8.38(-0.97%)
Oct 15, 2019 857.65 873.24 854.19 867.20 0 -0.51(-0.06%)
Oct 14, 2019 871.31 874.35 866.32 867.71 0 -19.16(-2.16%)
Oct 11, 2019 883.13 895.73 882.09 886.87 0 +22.62(+2.62%)
Oct 10, 2019 856.95 866.40 852.78 864.25 0 +18.92(+2.24%)
Oct 09, 2019 846.34 848.42 837.99 845.33 0 +1.29(+0.15%)
Oct 08, 2019 848.38 849.95 842.50 844.04 0 -7.22(-0.85%)
Oct 07, 2019 855.98 862.33 850.67 851.26 0 -10.93(-1.27%)
Oct 04, 2019 850.20 862.92 848.86 862.20 0 +8.85(+1.04%)
Oct 03, 2019 836.87 857.02 835.48 853.35 0 +3.66(+0.43%)
Oct 02, 2019 852.35 856.36 843.37 849.69 0 -23.25(-2.66%)
Oct 01, 2019 882.71 884.74 871.05 872.93 0 -8.32(-0.94%)
Sep 30, 2019 877.91 884.96 876.79 881.26 0 -6.04(-0.68%)
Sep 27, 2019 886.22 891.52 883.10 887.30 0 +3.90(+0.44%)
Sep 26, 2019 890.67 890.83 881.84 883.40 0 -3.12(-0.35%)
Sep 25, 2019 874.12 888.80 872.94 886.52 0 +7.23(+0.82%)
Sep 24, 2019 885.16 888.48 874.84 879.29 0 -26.38(-2.91%)
Sep 23, 2019 895.58 906.97 893.54 905.67 0 -6.42(-0.70%)
Sep 20, 2019 916.45 920.74 910.49 912.09 0 -7.95(-0.86%)
Sep 19, 2019 919.87 925.12 917.67 920.04 0 +3.03(+0.33%)
Sep 18, 2019 920.47 924.79 909.24 917.01 0 -9.79(-1.06%)
Sep 17, 2019 924.40 928.62 918.72 926.80 0 -6.98(-0.75%)
Sep 16, 2019 936.13 941.26 929.77 933.77 0 -1.37(-0.15%)
Sep 13, 2019 941.78 943.16 932.16 935.15 0 +18.57(+2.03%)
Sep 12, 2019 912.97 921.73 908.08 916.58 0 +7.68(+0.84%)
Sep 11, 2019 905.72 909.72 900.66 908.90 0 +3.35(+0.37%)
Sep 10, 2019 892.05 906.25 890.27 905.56 0 +10.97(+1.23%)
Sep 09, 2019 884.78 894.96 884.14 894.59 0 +10.70(+1.21%)
Sep 06, 2019 888.78 890.62 882.55 883.89 0 -3.38(-0.38%)
Sep 05, 2019 878.88 889.18 877.07 887.27 0 -16.87(-1.87%)
Sep 04, 2019 895.03 906.11 893.11 904.14 0 +29.85(+3.41%)
Sep 03, 2019 866.05 875.81 864.41 874.29 0 -6.50(-0.74%)
Aug 30, 2019 876.53 883.83 873.70 880.79 0 +21.99(+2.56%)
Aug 29, 2019 865.10 867.84 857.32 858.80 0 +6.20(+0.73%)
Aug 28, 2019 844.14 858.12 842.45 852.60 0 +11.72(+1.39%)
Aug 27, 2019 845.20 847.53 836.93 840.88 0 -1.56(-0.19%)
Aug 26, 2019 840.34 846.05 836.75 842.45 0 +8.10(+0.97%)
Aug 23, 2019 846.32 855.18 832.63 834.35 0 -10.10(-1.20%)
Aug 22, 2019 853.25 855.62 843.30 844.45 0 -5.03(-0.59%)
Aug 21, 2019 854.33 856.89 845.98 849.48 0 -10.93(-1.27%)
Aug 20, 2019 861.32 864.46 855.54 860.41 0 -15.02(-1.72%)
Aug 19, 2019 878.48 880.99 873.79 875.43 0 +6.88(+0.79%)
Aug 16, 2019 870.27 873.82 864.81 868.55 0 -6.57(-0.75%)
Aug 15, 2019 874.67 877.45 866.23 875.12 0 +3.19(+0.37%)
Aug 14, 2019 876.87 881.62 871.39 871.93 0 -27.06(-3.01%)
Aug 13, 2019 880.45 901.64 877.48 898.99 0 +18.88(+2.15%)
Aug 12, 2019 888.95 891.62 877.39 880.11 0 -7.19(-0.81%)
Aug 09, 2019 896.64 899.21 883.13 887.30 0 -20.07(-2.21%)
Aug 08, 2019 896.05 911.97 893.15 907.37 0 +20.83(+2.35%)
Aug 07, 2019 871.96 888.24 869.71 886.53 0 -5.68(-0.64%)
Aug 06, 2019 901.51 903.57 885.05 892.21 0 -3.36(-0.38%)
Aug 05, 2019 899.82 904.13 890.28 895.57 0 -28.54(-3.09%)
Aug 02, 2019 929.38 934.23 919.50 924.11 0 -17.41(-1.85%)
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.