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, 2013 843.32 843.32 843.32 0 +7.63(+0.91%)
Dec 30, 2013 840.16 843.92 831.91 835.69 0 -4.20(-0.50%)
Dec 27, 2013 842.43 844.38 836.51 839.89 0 -2.13(-0.25%)
Dec 26, 2013 842.41 846.19 837.01 842.02 0 +1.29(+0.15%)
Dec 24, 2013 840.73 840.73 840.73 0 -5.97(-0.71%)
Dec 23, 2013 846.73 850.71 841.41 846.70 0 +3.65(+0.43%)
Dec 20, 2013 841.76 848.45 837.30 843.05 0 +2.38(+0.28%)
Dec 19, 2013 846.50 850.86 837.98 840.67 0 -8.32(-0.98%)
Dec 18, 2013 830.00 849.92 823.91 848.99 0 +21.54(+2.60%)
Dec 17, 2013 831.44 834.29 822.49 827.45 0 -3.53(-0.43%)
Dec 16, 2013 829.77 838.08 824.91 830.98 0 +5.25(+0.64%)
Dec 13, 2013 819.38 829.48 816.44 825.73 0 +7.65(+0.94%)
Dec 12, 2013 809.63 821.51 808.25 818.08 0 +6.77(+0.84%)
Dec 11, 2013 822.34 824.55 809.01 811.30 0 -11.58(-1.41%)
Dec 10, 2013 817.25 832.93 812.91 822.88 0 +5.45(+0.67%)
Dec 09, 2013 819.18 825.66 812.63 817.43 0 +1.60(+0.20%)
Dec 06, 2013 818.61 821.29 806.35 815.83 0 +7.18(+0.89%)
Dec 05, 2013 818.00 821.96 805.04 808.65 0 -16.23(-1.97%)
Dec 04, 2013 818.63 831.45 815.59 824.87 0 +1.93(+0.24%)
Dec 03, 2013 828.24 833.54 819.23 822.94 0 -8.50(-1.02%)
Dec 02, 2013 833.95 841.99 827.54 831.44 0 +1.43(+0.17%)
Nov 29, 2013 829.12 836.84 825.72 830.00 0 +0.75(+0.09%)
Nov 28, 2013 828.81 832.51 823.30 829.25 0 +0.00(+0.00%)
Nov 27, 2013 828.81 832.51 823.30 829.25 0 +1.29(+0.16%)
Nov 26, 2013 832.06 838.98 826.47 827.96 0 -4.69(-0.56%)
Nov 25, 2013 831.98 840.67 828.18 832.65 0 +1.91(+0.23%)
Nov 22, 2013 823.05 832.34 818.64 830.73 0 +6.96(+0.84%)
Nov 21, 2013 812.69 826.27 811.32 823.78 0 +13.79(+1.70%)
Nov 20, 2013 815.00 821.00 807.39 809.99 0 -3.19(-0.39%)
Nov 19, 2013 809.36 820.76 805.65 813.18 0 -25.43(-3.03%)
Nov 18, 2013 789.57 848.57 832.90 838.60 0 +3.14(+0.38%)
Nov 15, 2013 783.71 840.21 830.46 835.47 0 +3.13(+0.38%)
Nov 14, 2013 781.26 835.11 824.30 832.34 0 +6.58(+0.80%)
Nov 12, 2013 827.49 834.48 819.22 825.76 0 -3.04(-0.37%)
Nov 11, 2013 819.53 833.53 816.54 828.80 0 +6.55(+0.80%)
Nov 08, 2013 804.26 825.47 802.53 822.25 0 +18.94(+2.36%)
Nov 07, 2013 817.07 821.04 802.26 803.31 0 -11.06(-1.36%)
Nov 06, 2013 810.74 817.66 807.76 814.37 0 +6.23(+0.77%)
Nov 05, 2013 808.38 814.40 804.60 808.14 0 -5.16(-0.63%)
Nov 04, 2013 811.18 815.39 804.45 813.31 0 +2.60(+0.32%)
Nov 01, 2013 804.37 816.33 802.71 810.71 0 +7.73(+0.96%)
Oct 31, 2013 809.75 814.87 802.21 802.98 0 -6.96(-0.86%)
Oct 30, 2013 814.31 817.00 805.78 809.94 0 -3.32(-0.41%)
Oct 29, 2013 810.32 817.15 806.20 813.26 0 +4.59(+0.57%)
Oct 28, 2013 813.94 815.66 804.95 808.66 0 -5.75(-0.71%)
Oct 25, 2013 811.78 818.30 808.04 814.42 0 +1.93(+0.24%)
Oct 24, 2013 810.68 816.76 805.84 812.49 0 +5.50(+0.68%)
Oct 23, 2013 807.32 811.22 800.21 806.99 0 -5.87(-0.72%)
Oct 22, 2013 815.57 819.04 804.87 812.86 0 +0.58(+0.07%)
Oct 21, 2013 810.80 817.90 805.91 812.28 0 -0.41(-0.05%)
Oct 18, 2013 815.23 818.18 801.04 812.69 0 +7.60(+0.94%)
Oct 17, 2013 793.22 807.92 790.05 805.09 0 -3.36(-0.42%)
Oct 16, 2013 795.91 812.34 791.88 808.44 0 +16.98(+2.15%)
Oct 15, 2013 796.83 801.23 788.33 791.46 0 -6.16(-0.77%)
Oct 14, 2013 789.00 799.68 784.15 797.62 0 +2.27(+0.29%)
Oct 11, 2013 788.45 798.90 784.64 795.36 0 +8.03(+1.02%)
Oct 10, 2013 776.14 789.05 772.87 787.33 0 +20.50(+2.67%)
Oct 09, 2013 765.65 772.74 758.74 766.83 0 +4.03(+0.53%)
Oct 08, 2013 772.59 777.13 761.50 762.79 0 -8.98(-1.16%)
Oct 07, 2013 772.48 780.69 768.81 771.77 0 -7.31(-0.94%)
Oct 04, 2013 777.10 782.12 772.83 779.09 0 +4.00(+0.52%)
Oct 03, 2013 779.67 784.14 767.90 775.09 0 -5.59(-0.72%)
Oct 02, 2013 776.50 784.56 772.40 780.68 0 -2.27(-0.29%)
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.