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 (%)
Dec 31, 2012 596.89 596.89 596.89 0 +9.30(+1.58%)
Dec 28, 2012 587.00 592.78 585.76 587.59 0 -4.14(-0.70%)
Dec 27, 2012 595.49 599.18 583.18 591.73 0 -2.72(-0.46%)
Dec 26, 2012 597.74 602.68 593.06 594.45 0 -1.68(-0.28%)
Dec 24, 2012 595.92 599.36 593.44 596.13 0 -2.11(-0.35%)
Dec 21, 2012 593.51 602.36 587.26 598.23 0 -7.52(-1.24%)
Dec 20, 2012 603.41 612.17 594.45 605.75 0 +13.70(+2.31%)
Dec 19, 2012 596.24 600.68 587.73 592.05 0 -0.85(-0.14%)
Dec 18, 2012 580.48 595.23 579.24 592.91 0 +15.62(+2.71%)
Dec 17, 2012 565.64 578.07 564.21 577.29 0 +13.82(+2.45%)
Dec 14, 2012 557.59 566.30 556.32 563.47 0 +3.76(+0.67%)
Dec 13, 2012 557.62 564.39 554.53 559.71 0 -1.06(-0.19%)
Dec 12, 2012 563.32 569.04 558.19 560.77 0 -1.43(-0.25%)
Dec 11, 2012 557.26 568.28 552.26 562.20 0 +8.40(+1.52%)
Dec 10, 2012 551.80 556.41 547.89 553.80 0 -0.39(-0.07%)
Dec 07, 2012 556.88 559.20 551.04 554.19 0 +0.62(+0.11%)
Dec 06, 2012 553.85 557.95 548.39 553.57 0 -1.67(-0.30%)
Dec 05, 2012 552.31 559.58 548.61 555.24 0 +4.60(+0.84%)
Dec 04, 2012 553.46 556.96 546.08 550.64 0 -6.58(-1.18%)
Nov 30, 2012 556.91 563.49 554.24 557.23 0 -1.51(-0.27%)
Nov 29, 2012 561.67 565.26 554.62 558.73 0 -0.17(-0.03%)
Nov 28, 2012 548.37 560.47 544.90 558.90 0 +5.22(+0.94%)
Nov 27, 2012 558.32 564.16 551.43 553.68 0 -6.65(-1.19%)
Nov 26, 2012 552.49 561.36 550.08 560.33 0 +3.73(+0.67%)
Nov 24, 2012 551.87 558.43 549.60 556.60 0 +0.00(+0.00%)
Nov 23, 2012 551.87 558.43 549.60 556.60 0 +8.21(+1.50%)
Nov 22, 2012 550.96 552.51 544.10 548.39 0 +0.00(+0.00%)
Nov 21, 2012 550.96 552.51 544.10 548.39 0 -1.56(-0.28%)
Nov 20, 2012 549.54 554.57 546.06 549.95 0 -1.67(-0.30%)
Nov 19, 2012 548.37 557.33 546.89 551.62 0 +9.46(+1.74%)
Nov 16, 2012 541.47 546.16 534.53 542.17 0 +0.87(+0.16%)
Nov 15, 2012 539.66 546.31 534.81 541.30 0 +4.70(+0.88%)
Nov 14, 2012 548.73 551.73 534.26 536.60 0 -11.15(-2.04%)
Nov 13, 2012 545.97 557.56 543.24 547.75 0 -6.56(-1.18%)
Nov 12, 2012 553.32 558.61 549.43 554.30 0 +1.80(+0.33%)
Nov 09, 2012 548.63 561.83 543.92 552.50 0 +1.69(+0.31%)
Nov 08, 2012 561.20 568.59 550.15 550.81 0 -8.58(-1.53%)
Nov 07, 2012 577.24 581.08 557.96 559.39 0 -33.68(-5.68%)
Nov 06, 2012 584.83 597.01 583.30 593.07 0 +7.74(+1.32%)
Nov 05, 2012 578.52 587.20 575.37 585.34 0 +2.86(+0.49%)
Nov 02, 2012 587.77 592.18 579.20 582.48 0 -3.30(-0.56%)
Nov 01, 2012 577.13 586.99 575.65 585.78 0 +8.57(+1.48%)
Oct 31, 2012 567.67 580.80 567.31 577.21 0 +9.58(+1.69%)
Oct 29, 2012 567.63 567.63 567.63 0 +0.00(+0.00%)
Oct 26, 2012 565.69 572.04 562.11 567.63 0 -1.11(-0.20%)
Oct 25, 2012 574.03 581.27 562.53 568.74 0 -2.89(-0.51%)
Oct 24, 2012 571.08 578.83 569.39 571.63 0 +1.93(+0.34%)
Oct 23, 2012 570.20 577.64 563.76 569.70 0 -14.05(-2.41%)
Oct 19, 2012 588.01 594.16 578.82 583.75 0 -7.96(-1.34%)
Oct 18, 2012 592.97 601.76 585.20 591.71 0 -5.34(-0.89%)
Oct 17, 2012 585.85 597.92 584.50 597.05 0 +10.64(+1.81%)
Oct 16, 2012 585.67 594.96 580.91 586.40 0 -0.44(-0.07%)
Oct 15, 2012 575.97 587.82 573.50 586.84 0 +14.19(+2.48%)
Oct 12, 2012 576.97 582.63 570.28 572.65 0 -9.58(-1.65%)
Oct 11, 2012 577.84 586.51 577.11 582.23 0 +7.90(+1.37%)
Oct 10, 2012 571.45 577.15 568.56 574.34 0 +0.62(+0.11%)
Oct 09, 2012 573.25 580.53 570.24 573.72 0 -0.74(-0.13%)
Oct 08, 2012 566.24 577.18 567.37 574.46 0 -0.11(-0.02%)
Oct 06, 2012 578.20 583.95 570.28 574.57 0 +0.00(+0.00%)
Oct 05, 2012 577.96 583.95 570.28 574.57 0 -0.64(-0.11%)
Oct 04, 2012 568.13 577.94 566.92 575.21 0 +9.70(+1.71%)
Oct 03, 2012 563.24 569.63 558.18 565.51 0 +2.08(+0.37%)
Oct 02, 2012 563.12 568.31 561.26 563.43 0 +1.77(+0.32%)
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.