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, 2018 1102 1117 1092 1109 0 +13.91(+1.27%)
Dec 28, 2018 1104 1112 1083 1095 0 -2.24(-0.20%)
Dec 27, 2018 1066 1100 1058 1098 0 +12.35(+1.14%)
Dec 26, 2018 1043 1087 1021 1085 0 +47.58(+4.59%)
Dec 24, 2018 1057 1068 1030 1038 0 -25.96(-2.44%)
Dec 21, 2018 1091 1116 1059 1064 0 -33.99(-3.10%)
Dec 20, 2018 1101 1119 1089 1098 0 -9.74(-0.88%)
Dec 19, 2018 1114 1143 1093 1107 0 -6.35(-0.57%)
Dec 18, 2018 1120 1139 1104 1114 0 +1.60(+0.14%)
Dec 17, 2018 1117 1137 1102 1112 0 -15.46(-1.37%)
Dec 14, 2018 1134 1149 1121 1128 0 -16.73(-1.46%)
Dec 13, 2018 1153 1159 1136 1144 0 -6.24(-0.54%)
Dec 12, 2018 1160 1174 1148 1150 0 +2.29(+0.20%)
Dec 11, 2018 1173 1184 1139 1148 0 -6.91(-0.60%)
Dec 10, 2018 1154 1166 1126 1155 0 -3.62(-0.31%)
Dec 07, 2018 1183 1199 1151 1159 0 -26.08(-2.20%)
Dec 06, 2018 1169 1189 1150 1185 0 -4.90(-0.41%)
Dec 04, 2018 1226 1229 1178 1190 0 -39.80(-3.24%)
Dec 03, 2018 1235 1252 1221 1230 0 +9.33(+0.76%)
Nov 30, 2018 1215 1227 1205 1220 0 -6.69(-0.55%)
Nov 29, 2018 1227 1240 1211 1227 0 -8.09(-0.66%)
Nov 28, 2018 1229 1249 1206 1235 0 +8.17(+0.67%)
Nov 27, 2018 1220 1234 1214 1227 0 +1.37(+0.11%)
Nov 26, 2018 1212 1234 1210 1225 0 +25.49(+2.12%)
Nov 23, 2018 1207 1213 1196 1200 0 -14.10(-1.16%)
Nov 21, 2018 1214 1214 1214 1214 0 +6.29(+0.52%)
Nov 20, 2018 1229 1232 1197 1208 0 -34.34(-2.76%)
Nov 19, 2018 1247 1258 1234 1242 0 -5.28(-0.42%)
Nov 16, 2018 1238 1256 1226 1247 0 +4.22(+0.34%)
Nov 15, 2018 1220 1247 1211 1243 0 +14.97(+1.22%)
Nov 14, 2018 1251 1274 1208 1228 0 -10.93(-0.88%)
Nov 13, 2018 1229 1256 1219 1239 0 +2.85(+0.23%)
Nov 12, 2018 1286 1292 1232 1236 0 -54.10(-4.19%)
Nov 09, 2018 1314 1317 1284 1290 0 -24.76(-1.88%)
Nov 08, 2018 1312 1326 1307 1315 0 -0.46(-0.03%)
Nov 07, 2018 1307 1321 1291 1316 0 +19.86(+1.53%)
Nov 06, 2018 1295 1305 1287 1296 0 +0.63(+0.05%)
Nov 05, 2018 1293 1307 1285 1295 0 +1.44(+0.11%)
Nov 02, 2018 1301 1313 1280 1294 0 +6.42(+0.50%)
Nov 01, 2018 1287 1303 1278 1287 0 +3.06(+0.24%)
Oct 31, 2018 1271 1302 1267 1284 0 +26.43(+2.10%)
Oct 30, 2018 1242 1262 1232 1258 0 +20.91(+1.69%)
Oct 29, 2018 1245 1262 1221 1237 0 +4.71(+0.38%)
Oct 26, 2018 1225 1247 1214 1232 0 +8.36(+0.68%)
Oct 24, 2018 1253 1262 1216 1224 0 -29.66(-2.37%)
Oct 23, 2018 1238 1260 1227 1253 0 -11.59(-0.92%)
Oct 22, 2018 1293 1300 1264 1265 0 -26.25(-2.03%)
Oct 19, 2018 1284 1302 1274 1291 0 +6.14(+0.48%)
Oct 18, 2018 1299 1311 1278 1285 0 -17.73(-1.36%)
Oct 17, 2018 1274 1312 1263 1303 0 +27.92(+2.19%)
Oct 16, 2018 1262 1279 1243 1275 0 +43.75(+3.55%)
Oct 15, 2018 1233 1243 1222 1231 0 -2.05(-0.17%)
Oct 12, 2018 1251 1257 1216 1233 0 +1.58(+0.13%)
Oct 11, 2018 1250 1262 1221 1232 0 -24.63(-1.96%)
Oct 10, 2018 1294 1297 1253 1256 0 -34.19(-2.65%)
Oct 09, 2018 1298 1303 1284 1290 0 -12.55(-0.96%)
Oct 08, 2018 1298 1310 1288 1303 0 -0.21(-0.02%)
Oct 05, 2018 1313 1319 1296 1303 0 -6.91(-0.53%)
Oct 04, 2018 1307 1328 1294 1310 0 +8.55(+0.66%)
Oct 03, 2018 1301 1313 1294 1302 0 +10.92(+0.85%)
Oct 02, 2018 1290 1297 1278 1291 0 +0.56(+0.04%)
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.