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

Major Airlines Sector (CIX: MSECTOR770 )

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 (%)
Oct 31, 2011 1644 1655 1609 1624 0 -61.75(-3.66%)
Oct 28, 2011 1682 1708 1668 1685 0 -50.47(-2.91%)
Oct 27, 2011 1721 1760 1669 1736 0 +114.14(+7.04%)
Oct 26, 2011 1629 1639 1574 1622 0 +49.14(+3.12%)
Oct 25, 2011 1597 1608 1551 1572 0 -64.93(-3.97%)
Oct 24, 2011 1594 1653 1584 1637 0 +72.00(+4.60%)
Oct 21, 2011 1579 1592 1530 1565 0 +26.35(+1.71%)
Oct 20, 2011 1513 1549 1489 1539 0 +25.18(+1.66%)
Oct 19, 2011 1548 1567 1499 1514 0 -70.82(-4.47%)
Oct 18, 2011 1543 1596 1512 1585 0 +14.73(+0.94%)
Oct 17, 2011 1620 1633 1550 1570 0 -42.13(-2.61%)
Oct 14, 2011 1634 1641 1586 1612 0 +3.15(+0.20%)
Oct 13, 2011 1584 1624 1552 1609 0 -2.91(-0.18%)
Oct 12, 2011 1577 1635 1570 1612 0 +92.16(+6.06%)
Oct 11, 2011 1493 1546 1487 1520 0 +57.29(+3.92%)
Oct 10, 2011 1439 1471 1428 1462 0 +61.00(+4.35%)
Oct 07, 2011 1446 1464 1388 1401 0 -8.50(-0.60%)
Oct 06, 2011 1397 1420 1351 1410 0 +84.07(+6.34%)
Oct 05, 2011 1297 1341 1274 1326 0 +30.16(+2.33%)
Oct 04, 2011 1232 1305 1199 1296 0 +60.41(+4.89%)
Oct 03, 2011 1340 1379 1224 1235 0 -140.00(-10.18%)
Sep 30, 2011 1436 1447 1365 1375 0 -123.07(-8.21%)
Sep 29, 2011 1552 1560 1473 1498 0 -22.78(-1.50%)
Sep 28, 2011 1549 1567 1505 1521 0 -25.62(-1.66%)
Sep 27, 2011 1588 1594 1536 1547 0 +15.91(+1.04%)
Sep 26, 2011 1516 1540 1479 1531 0 -2.03(-0.13%)
Sep 23, 2011 1467 1545 1464 1533 0 +83.19(+5.74%)
Sep 22, 2011 1499 1521 1437 1450 0 -120.21(-7.66%)
Sep 21, 2011 1631 1669 1566 1570 0 -53.08(-3.27%)
Sep 20, 2011 1621 1655 1597 1623 0 -33.87(-2.04%)
Sep 19, 2011 1646 1674 1629 1657 0 -44.35(-2.61%)
Sep 16, 2011 1711 1730 1691 1701 0 -19.17(-1.11%)
Sep 15, 2011 1729 1742 1697 1720 0 +4.23(+0.25%)
Sep 14, 2011 1692 1739 1665 1716 0 +12.68(+0.74%)
Sep 13, 2011 1648 1721 1625 1703 0 +63.64(+3.88%)
Sep 12, 2011 1618 1651 1599 1640 0 -15.40(-0.93%)
Sep 09, 2011 1678 1704 1645 1655 0 -37.43(-2.21%)
Sep 08, 2011 1708 1727 1687 1693 0 -40.10(-2.31%)
Sep 07, 2011 1709 1737 1695 1733 0 +47.26(+2.80%)
Sep 06, 2011 1665 1709 1658 1685 0 -21.21(-1.24%)
Sep 02, 2011 1707 1707 1707 0 -5.63(-0.33%)
Sep 01, 2011 1729 1766 1701 1712 0 -49.14(-2.79%)
Aug 31, 2011 1776 1792 1742 1761 0 -24.91(-1.39%)
Aug 30, 2011 1763 1805 1745 1786 0 +5.67(+0.32%)
Aug 29, 2011 1736 1791 1732 1781 0 +47.14(+2.72%)
Aug 26, 2011 1673 1741 1642 1734 0 +22.39(+1.31%)
Aug 25, 2011 1731 1768 1684 1711 0 -33.03(-1.89%)
Aug 24, 2011 1728 1763 1701 1744 0 +1.32(+0.08%)
Aug 23, 2011 1696 1752 1667 1743 0 +90.17(+5.46%)
Aug 22, 2011 1707 1719 1645 1653 0 -26.47(-1.58%)
Aug 19, 2011 1685 1756 1669 1679 0 +3.09(+0.18%)
Aug 18, 2011 1696 1705 1641 1676 0 -80.13(-4.56%)
Aug 17, 2011 1761 1780 1728 1756 0 +1.57(+0.09%)
Aug 16, 2011 1728 1788 1709 1755 0 +0.61(+0.03%)
Aug 15, 2011 1724 1776 1707 1754 0 +65.07(+3.85%)
Aug 12, 2011 1702 1734 1667 1689 0 +28.63(+1.72%)
Aug 11, 2011 1591 1672 1576 1660 0 +143.07(+9.43%)
Aug 10, 2011 1546 1576 1502 1517 0 -81.54(-5.10%)
Aug 09, 2011 1518 1603 1470 1599 0 +137.80(+9.43%)
Aug 08, 2011 1518 1566 1437 1461 0 -123.53(-7.80%)
Aug 05, 2011 1632 1638 1521 1585 0 -11.20(-0.70%)
Aug 04, 2011 1688 1705 1584 1596 0 -119.95(-6.99%)
Aug 03, 2011 1712 1731 1649 1716 0 +14.31(+0.84%)
Aug 02, 2011 1758 1769 1694 1701 0 -76.22(-4.29%)
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.