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 28, 2014 916.45 921.78 913.76 917.32 0 +0.36(+0.04%)
Nov 26, 2014 916.96 916.96 916.96 916.96 0 -1.54(-0.17%)
Nov 25, 2014 925.36 927.66 915.40 918.50 0 -5.23(-0.57%)
Nov 24, 2014 923.78 929.60 919.87 923.73 0 +3.14(+0.34%)
Nov 21, 2014 930.50 931.92 917.85 920.60 0 +0.18(+0.02%)
Nov 20, 2014 912.92 922.02 909.53 920.41 0 +0.93(+0.10%)
Nov 19, 2014 919.68 923.59 911.83 919.49 0 -1.41(-0.15%)
Nov 18, 2014 923.36 928.01 919.26 920.89 0 -2.16(-0.23%)
Nov 17, 2014 922.15 929.25 918.92 923.06 0 -2.47(-0.27%)
Nov 14, 2014 928.06 932.47 922.73 925.53 0 -2.07(-0.22%)
Nov 13, 2014 932.92 935.12 922.31 927.60 0 -2.59(-0.28%)
Nov 12, 2014 928.11 933.63 923.49 930.18 0 -2.91(-0.31%)
Nov 11, 2014 933.01 937.19 927.03 933.09 0 -0.06(-0.01%)
Nov 10, 2014 929.19 935.48 926.00 933.15 0 +4.81(+0.52%)
Nov 07, 2014 929.63 932.37 920.81 928.35 0 +2.10(+0.23%)
Nov 06, 2014 920.90 928.55 917.10 926.25 0 +7.60(+0.83%)
Nov 05, 2014 921.96 925.71 913.79 918.65 0 +2.73(+0.30%)
Nov 04, 2014 916.02 920.19 908.61 915.92 0 -1.09(-0.12%)
Nov 03, 2014 918.70 925.59 911.97 917.02 0 +0.49(+0.05%)
Oct 31, 2014 913.53 919.90 908.27 916.52 0 +14.50(+1.61%)
Oct 30, 2014 896.41 905.78 892.68 902.02 0 +4.12(+0.46%)
Oct 28, 2014 891.21 901.86 885.55 897.90 0 +9.43(+1.06%)
Oct 27, 2014 889.57 893.10 885.77 888.47 0 -2.74(-0.31%)
Oct 24, 2014 880.72 894.34 877.87 891.21 0 +11.00(+1.25%)
Oct 23, 2014 876.01 887.09 873.61 880.21 0 -0.10(-0.01%)
Oct 21, 2014 873.46 882.72 869.54 880.31 0 +13.66(+1.58%)
Oct 20, 2014 858.97 870.54 856.75 866.65 0 +5.91(+0.69%)
Oct 17, 2014 865.13 873.87 853.52 860.74 0 +14.67(+1.73%)
Oct 16, 2014 832.46 861.13 828.95 846.07 0 -8.27(-0.97%)
Oct 15, 2014 849.94 860.15 823.99 854.34 0 -7.82(-0.91%)
Oct 14, 2014 863.38 874.79 856.49 862.16 0 +2.73(+0.32%)
Oct 13, 2014 870.96 880.41 857.82 859.43 0 -10.22(-1.17%)
Oct 10, 2014 873.93 885.15 869.08 869.64 0 -5.18(-0.59%)
Oct 09, 2014 896.29 898.93 871.67 874.83 0 -23.22(-2.59%)
Oct 08, 2014 886.18 900.01 874.64 898.05 0 +12.53(+1.41%)
Oct 07, 2014 901.00 902.18 884.68 885.52 0 -20.26(-2.24%)
Oct 06, 2014 913.14 915.71 902.74 905.78 0 -2.28(-0.25%)
Oct 03, 2014 895.36 911.36 893.81 908.06 0 +18.79(+2.11%)
Oct 02, 2014 881.95 893.10 877.82 889.27 0 +8.63(+0.98%)
Oct 01, 2014 890.73 893.48 877.62 880.64 0 -12.69(-1.42%)
Sep 30, 2014 895.13 899.24 887.35 893.33 0 +0.03(+0.00%)
Sep 29, 2014 888.04 896.74 883.84 893.29 0 -4.70(-0.52%)
Sep 26, 2014 893.84 900.26 887.59 897.99 0 +7.65(+0.86%)
Sep 25, 2014 908.77 910.30 886.62 890.35 0 -25.13(-2.75%)
Sep 19, 2014 926.28 928.39 912.14 915.48 0 -6.35(-0.69%)
Sep 18, 2014 909.92 926.02 907.23 921.83 0 +14.95(+1.65%)
Sep 17, 2014 900.28 912.10 897.69 906.88 0 +6.76(+0.75%)
Sep 16, 2014 899.26 903.69 892.93 900.12 0 -0.43(-0.05%)
Sep 15, 2014 895.53 903.19 891.35 900.55 0 +3.50(+0.39%)
Sep 12, 2014 886.84 899.15 885.38 897.06 0 +9.66(+1.09%)
Sep 11, 2014 875.01 889.29 873.39 887.40 0 +9.62(+1.10%)
Sep 10, 2014 871.37 879.99 869.33 877.78 0 +9.40(+1.08%)
Sep 09, 2014 875.00 877.38 864.76 868.38 0 -15.05(-1.70%)
Sep 08, 2014 879.36 888.11 877.54 883.43 0 +2.50(+0.28%)
Sep 05, 2014 878.88 882.21 869.22 880.93 0 -1.80(-0.20%)
Sep 04, 2014 881.50 889.82 878.91 882.73 0 +1.97(+0.22%)
Sep 03, 2014 884.61 891.51 877.76 880.76 0 -0.14(-0.02%)
Sep 02, 2014 878.49 884.19 873.33 880.90 0 +4.12(+0.47%)
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.