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 (%)
Nov 30, 2018 1215 1227 1205 1220 0 -6.69(-0.55%)
Nov 29, 2018 1227 1240 1211 1227 0 -8.09(-0.66%)
Nov 28, 2018 1229 1249 1206 1235 0 +8.17(+0.67%)
Nov 27, 2018 1220 1234 1214 1227 0 +1.37(+0.11%)
Nov 26, 2018 1212 1234 1210 1225 0 +25.49(+2.12%)
Nov 23, 2018 1207 1213 1196 1200 0 -14.10(-1.16%)
Nov 21, 2018 1214 1214 1214 1214 0 +6.29(+0.52%)
Nov 20, 2018 1229 1232 1197 1208 0 -34.34(-2.76%)
Nov 19, 2018 1247 1258 1234 1242 0 -5.28(-0.42%)
Nov 16, 2018 1238 1256 1226 1247 0 +4.22(+0.34%)
Nov 15, 2018 1220 1247 1211 1243 0 +14.97(+1.22%)
Nov 14, 2018 1251 1274 1208 1228 0 -10.93(-0.88%)
Nov 13, 2018 1229 1256 1219 1239 0 +2.85(+0.23%)
Nov 12, 2018 1286 1292 1232 1236 0 -54.10(-4.19%)
Nov 09, 2018 1314 1317 1284 1290 0 -24.76(-1.88%)
Nov 08, 2018 1312 1326 1307 1315 0 -0.46(-0.03%)
Nov 07, 2018 1307 1321 1291 1316 0 +19.86(+1.53%)
Nov 06, 2018 1295 1305 1287 1296 0 +0.63(+0.05%)
Nov 05, 2018 1293 1307 1285 1295 0 +1.44(+0.11%)
Nov 02, 2018 1301 1313 1280 1294 0 +6.42(+0.50%)
Nov 01, 2018 1287 1303 1278 1287 0 +3.06(+0.24%)
Oct 31, 2018 1271 1302 1267 1284 0 +26.43(+2.10%)
Oct 30, 2018 1242 1262 1232 1258 0 +20.91(+1.69%)
Oct 29, 2018 1245 1262 1221 1237 0 +4.71(+0.38%)
Oct 26, 2018 1225 1247 1214 1232 0 +8.36(+0.68%)
Oct 24, 2018 1253 1262 1216 1224 0 -29.66(-2.37%)
Oct 23, 2018 1238 1260 1227 1253 0 -11.59(-0.92%)
Oct 22, 2018 1293 1300 1264 1265 0 -26.25(-2.03%)
Oct 19, 2018 1284 1302 1274 1291 0 +6.14(+0.48%)
Oct 18, 2018 1299 1311 1278 1285 0 -17.73(-1.36%)
Oct 17, 2018 1274 1312 1263 1303 0 +27.92(+2.19%)
Oct 16, 2018 1262 1279 1243 1275 0 +43.75(+3.55%)
Oct 15, 2018 1233 1243 1222 1231 0 -2.05(-0.17%)
Oct 12, 2018 1251 1257 1216 1233 0 +1.58(+0.13%)
Oct 11, 2018 1250 1262 1221 1232 0 -24.63(-1.96%)
Oct 10, 2018 1294 1297 1253 1256 0 -34.19(-2.65%)
Oct 09, 2018 1298 1303 1284 1290 0 -12.55(-0.96%)
Oct 08, 2018 1298 1310 1288 1303 0 -0.21(-0.02%)
Oct 05, 2018 1313 1319 1296 1303 0 -6.91(-0.53%)
Oct 04, 2018 1307 1328 1294 1310 0 +8.55(+0.66%)
Oct 03, 2018 1301 1313 1294 1302 0 +10.92(+0.85%)
Oct 02, 2018 1290 1297 1278 1291 0 +0.56(+0.04%)
Oct 01, 2018 1291 1303 1281 1290 0 +9.32(+0.73%)
Sep 28, 2018 1294 1300 1278 1281 0 -20.95(-1.61%)
Sep 27, 2018 1307 1314 1298 1302 0 -3.92(-0.30%)
Sep 26, 2018 1322 1326 1301 1306 0 -14.83(-1.12%)
Sep 25, 2018 1333 1338 1318 1320 0 -5.98(-0.45%)
Sep 24, 2018 1338 1343 1322 1326 0 -13.95(-1.04%)
Sep 21, 2018 1349 1353 1333 1340 0 -6.20(-0.46%)
Sep 20, 2018 1344 1355 1339 1347 0 +12.77(+0.96%)
Sep 19, 2018 1311 1339 1307 1334 0 +26.19(+2.00%)
Sep 18, 2018 1305 1312 1298 1308 0 +4.55(+0.35%)
Sep 17, 2018 1316 1319 1300 1303 0 -10.61(-0.81%)
Sep 14, 2018 1310 1322 1307 1314 0 +6.94(+0.53%)
Sep 13, 2018 1308 1316 1301 1307 0 +3.64(+0.28%)
Sep 12, 2018 1315 1321 1297 1303 0 -12.10(-0.92%)
Sep 11, 2018 1316 1323 1306 1315 0 -4.82(-0.37%)
Sep 10, 2018 1332 1336 1319 1320 0 -6.37(-0.48%)
Sep 07, 2018 1326 1333 1318 1326 0 +1.58(+0.12%)
Sep 06, 2018 1335 1344 1317 1325 0 -10.90(-0.82%)
Sep 05, 2018 1345 1355 1330 1336 0 -11.56(-0.86%)
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.