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 Electronics Sector (CIX: MSECTOR836 )

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, 2016 961.21 965.05 952.12 955.68 0 -3.51(-0.37%)
Nov 29, 2016 960.26 966.36 955.01 959.19 0 -1.92(-0.20%)
Nov 28, 2016 962.74 966.77 957.36 961.10 0 -3.88(-0.40%)
Nov 25, 2016 960.49 967.32 957.04 964.98 0 +3.21(+0.33%)
Nov 23, 2016 961.77 961.77 961.77 961.77 0 +1.39(+0.15%)
Nov 22, 2016 959.60 962.38 951.22 960.38 0 +5.04(+0.53%)
Nov 21, 2016 959.77 965.36 947.86 955.34 0 -4.70(-0.49%)
Nov 18, 2016 961.50 965.09 952.70 960.04 0 -3.29(-0.34%)
Nov 17, 2016 957.04 967.85 952.89 963.33 0 +11.09(+1.16%)
Nov 16, 2016 948.41 955.99 942.11 952.24 0 +2.05(+0.22%)
Nov 15, 2016 940.56 959.54 936.11 950.19 0 +8.64(+0.92%)
Nov 14, 2016 940.83 948.43 933.96 941.54 0 +7.53(+0.81%)
Nov 11, 2016 925.65 938.88 921.66 934.01 0 +8.61(+0.93%)
Nov 10, 2016 934.82 940.69 920.45 925.40 0 -0.07(-0.01%)
Nov 09, 2016 916.92 932.28 905.49 925.48 0 -11.56(-1.23%)
Nov 08, 2016 934.56 940.09 926.05 937.03 0 +2.01(+0.21%)
Nov 07, 2016 927.49 939.00 923.59 935.03 0 +17.68(+1.93%)
Nov 04, 2016 916.66 923.88 913.43 917.34 0 -2.88(-0.31%)
Nov 03, 2016 926.17 928.21 916.29 920.22 0 -3.59(-0.39%)
Nov 02, 2016 928.99 933.61 919.93 923.81 0 -7.43(-0.80%)
Nov 01, 2016 935.29 941.28 923.17 931.24 0 +4.19(+0.45%)
Oct 31, 2016 923.41 932.96 915.11 927.05 0 -2.27(-0.24%)
Oct 28, 2016 935.37 942.37 924.54 929.32 0 -13.44(-1.43%)
Oct 27, 2016 952.34 954.37 936.27 942.76 0 -4.75(-0.50%)
Oct 26, 2016 946.20 955.10 941.91 947.51 0 +0.17(+0.02%)
Oct 25, 2016 950.52 955.81 941.65 947.34 0 -3.38(-0.36%)
Oct 24, 2016 949.54 955.04 943.76 950.72 0 +9.38(+1.00%)
Oct 21, 2016 937.62 945.25 933.40 941.34 0 -2.24(-0.24%)
Oct 20, 2016 940.95 949.10 935.41 943.58 0 +3.33(+0.35%)
Oct 19, 2016 940.58 946.24 934.38 940.25 0 +5.68(+0.61%)
Oct 18, 2016 939.67 942.80 929.84 934.56 0 -2.16(-0.23%)
Oct 17, 2016 938.41 945.15 932.08 936.72 0 +0.95(+0.10%)
Oct 14, 2016 938.35 944.20 930.37 935.77 0 +3.69(+0.40%)
Oct 13, 2016 938.35 941.01 926.11 932.08 0 -15.84(-1.67%)
Oct 12, 2016 948.97 953.04 942.64 947.92 0 -3.20(-0.34%)
Oct 11, 2016 958.91 959.32 945.63 951.12 0 -9.97(-1.04%)
Oct 10, 2016 962.67 969.10 956.99 961.09 0 +3.40(+0.36%)
Oct 07, 2016 958.23 960.60 954.44 957.69 0 +6.10(+0.64%)
Oct 06, 2016 946.15 953.20 941.61 951.59 0 -0.76(-0.08%)
Oct 05, 2016 946.87 954.73 943.73 952.35 0 +17.41(+1.86%)
Oct 04, 2016 941.10 944.09 931.55 934.93 0 +3.09(+0.33%)
Sep 26, 2016 942.28 945.95 929.48 931.85 0 -15.58(-1.64%)
Sep 23, 2016 958.02 958.21 944.35 947.42 0 -19.44(-2.01%)
Sep 22, 2016 963.99 970.32 958.26 966.86 0 +8.51(+0.89%)
Sep 21, 2016 950.04 959.21 944.01 958.36 0 +15.26(+1.62%)
Sep 20, 2016 943.67 950.40 937.64 943.09 0 +6.45(+0.69%)
Sep 19, 2016 932.30 941.36 928.66 936.64 0 +10.22(+1.10%)
Sep 16, 2016 924.96 930.03 918.88 926.42 0 +0.83(+0.09%)
Sep 15, 2016 914.44 928.27 912.42 925.59 0 +10.00(+1.09%)
Sep 14, 2016 916.11 922.05 909.21 915.59 0 -4.01(-0.44%)
Sep 13, 2016 923.49 929.17 914.19 919.60 0 -14.03(-1.50%)
Sep 12, 2016 921.39 936.06 915.14 933.63 0 +5.46(+0.59%)
Sep 09, 2016 941.63 944.50 927.44 928.18 0 -16.03(-1.70%)
Sep 08, 2016 947.77 953.72 938.58 944.20 0 -7.25(-0.76%)
Sep 07, 2016 944.85 956.49 941.88 951.45 0 +9.49(+1.01%)
Sep 06, 2016 944.36 949.05 935.70 941.96 0 +3.69(+0.39%)
Sep 02, 2016 938.27 938.27 938.27 938.27 0 +5.46(+0.59%)
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.