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 29, 2017 1331 1331 1331 1331 0 -5.38(-0.40%)
Dec 28, 2017 1338 1340 1329 1336 0 +2.50(+0.19%)
Dec 27, 2017 1336 1341 1327 1334 0 -7.34(-0.55%)
Dec 26, 2017 1342 1348 1332 1341 0 -4.63(-0.34%)
Dec 22, 2017 1357 1360 1337 1346 0 -7.58(-0.56%)
Dec 21, 2017 1342 1361 1338 1354 0 +18.18(+1.36%)
Dec 20, 2017 1354 1356 1330 1335 0 -8.01(-0.60%)
Dec 19, 2017 1362 1364 1342 1343 0 -11.69(-0.86%)
Dec 18, 2017 1362 1369 1349 1355 0 +8.04(+0.60%)
Dec 15, 2017 1344 1356 1335 1347 0 +9.36(+0.70%)
Dec 14, 2017 1352 1362 1336 1338 0 -8.28(-0.62%)
Dec 13, 2017 1361 1370 1344 1346 0 -13.39(-0.99%)
Dec 12, 2017 1353 1364 1334 1359 0 +24.88(+1.86%)
Dec 11, 2017 1334 1342 1328 1334 0 -1.79(-0.13%)
Dec 08, 2017 1337 1339 1319 1336 0 +10.14(+0.76%)
Dec 07, 2017 1310 1335 1303 1326 0 +9.59(+0.73%)
Dec 06, 2017 1317 1329 1307 1316 0 -13.21(-0.99%)
Dec 05, 2017 1340 1345 1319 1330 0 -8.09(-0.60%)
Dec 04, 2017 1351 1355 1337 1338 0 +14.06(+1.06%)
Dec 01, 2017 1326 1333 1302 1324 0 +7.49(+0.57%)
Nov 30, 2017 1310 1336 1303 1316 0 +17.31(+1.33%)
Nov 29, 2017 1291 1313 1287 1299 0 +17.89(+1.40%)
Nov 28, 2017 1257 1284 1250 1281 0 +28.15(+2.25%)
Nov 27, 2017 1254 1262 1249 1253 0 -1.70(-0.14%)
Nov 24, 2017 1261 1265 1253 1255 0 -1.31(-0.10%)
Nov 22, 2017 1264 1269 1253 1256 0 -6.94(-0.55%)
Nov 21, 2017 1267 1272 1258 1263 0 +3.98(+0.32%)
Nov 20, 2017 1254 1263 1247 1259 0 +9.05(+0.72%)
Nov 17, 2017 1248 1256 1241 1250 0 -2.28(-0.18%)
Nov 16, 2017 1249 1259 1246 1252 0 +8.42(+0.68%)
Nov 15, 2017 1236 1252 1228 1244 0 -2.64(-0.21%)
Nov 14, 2017 1249 1257 1236 1246 0 -7.63(-0.61%)
Nov 13, 2017 1240 1258 1238 1254 0 +4.30(+0.34%)
Nov 10, 2017 1255 1262 1247 1250 0 -2.20(-0.18%)
Nov 09, 2017 1247 1260 1236 1252 0 -2.15(-0.17%)
Nov 08, 2017 1251 1261 1242 1254 0 +0.26(+0.02%)
Nov 07, 2017 1272 1280 1249 1254 0 -16.03(-1.26%)
Nov 06, 2017 1270 1277 1261 1270 0 -3.74(-0.29%)
Nov 03, 2017 1276 1283 1266 1273 0 -9.04(-0.70%)
Nov 02, 2017 1263 1286 1259 1283 0 +19.48(+1.54%)
Nov 01, 2017 1272 1283 1258 1263 0 -2.01(-0.16%)
Oct 31, 2017 1264 1277 1258 1265 0 +1.07(+0.08%)
Oct 30, 2017 1265 1274 1256 1264 0 -10.80(-0.85%)
Oct 27, 2017 1265 1279 1257 1275 0 +6.06(+0.48%)
Oct 26, 2017 1267 1279 1259 1269 0 +6.73(+0.53%)
Oct 25, 2017 1280 1282 1251 1262 0 -11.89(-0.93%)
Oct 24, 2017 1271 1282 1266 1274 0 +8.45(+0.67%)
Oct 23, 2017 1274 1279 1261 1265 0 -7.72(-0.61%)
Oct 20, 2017 1268 1278 1258 1273 0 +18.28(+1.46%)
Oct 19, 2017 1258 1261 1243 1255 0 -11.05(-0.87%)
Oct 18, 2017 1250 1271 1247 1266 0 +20.76(+1.67%)
Oct 17, 2017 1269 1277 1241 1245 0 -13.18(-1.05%)
Oct 16, 2017 1245 1261 1243 1258 0 +13.64(+1.10%)
Oct 13, 2017 1245 1252 1235 1245 0 -6.60(-0.53%)
Oct 12, 2017 1262 1267 1244 1251 0 -9.39(-0.74%)
Oct 11, 2017 1259 1267 1255 1261 0 -2.71(-0.21%)
Oct 10, 2017 1264 1268 1255 1263 0 +0.32(+0.03%)
Oct 09, 2017 1270 1277 1257 1263 0 -7.91(-0.62%)
Oct 06, 2017 1278 1282 1262 1271 0 -3.39(-0.27%)
Oct 05, 2017 1259 1279 1252 1274 0 +18.71(+1.49%)
Oct 04, 2017 1261 1265 1252 1256 0 -6.35(-0.50%)
Oct 03, 2017 1257 1266 1248 1262 0 +6.47(+0.52%)
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.