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, 2019 1394 1399 1387 1397 0 +4.06(+0.29%)
Dec 30, 2019 1408 1409 1391 1393 0 -9.47(-0.68%)
Dec 27, 2019 1405 1410 1396 1403 0 +0.83(+0.06%)
Dec 26, 2019 1397 1408 1393 1402 0 +4.59(+0.33%)
Dec 24, 2019 1396 1402 1389 1397 0 +1.05(+0.08%)
Dec 23, 2019 1400 1406 1392 1396 0 +2.15(+0.15%)
Dec 20, 2019 1408 1413 1390 1394 0 -5.37(-0.38%)
Dec 19, 2019 1391 1404 1385 1400 0 +10.13(+0.73%)
Dec 18, 2019 1401 1404 1385 1389 0 -8.04(-0.58%)
Dec 17, 2019 1394 1405 1387 1397 0 +9.73(+0.70%)
Dec 16, 2019 1392 1404 1385 1388 0 +8.80(+0.64%)
Dec 13, 2019 1384 1395 1369 1379 0 -3.77(-0.27%)
Dec 12, 2019 1365 1390 1357 1383 0 +19.90(+1.46%)
Dec 11, 2019 1368 1373 1361 1363 0 -4.53(-0.33%)
Dec 10, 2019 1365 1375 1359 1367 0 +1.07(+0.08%)
Dec 09, 2019 1371 1376 1362 1366 0 -8.65(-0.63%)
Dec 06, 2019 1368 1385 1361 1375 0 +19.40(+1.43%)
Dec 05, 2019 1352 1360 1345 1356 0 +8.43(+0.63%)
Dec 04, 2019 1333 1354 1329 1347 0 +16.71(+1.26%)
Dec 03, 2019 1337 1345 1316 1330 0 -18.33(-1.36%)
Dec 02, 2019 1361 1370 1344 1349 0 -11.41(-0.84%)
Nov 29, 2019 1356 1366 1351 1360 0 -2.95(-0.22%)
Nov 27, 2019 1371 1376 1356 1363 0 -3.13(-0.23%)
Nov 26, 2019 1374 1376 1357 1366 0 -7.20(-0.52%)
Nov 25, 2019 1364 1380 1360 1373 0 +12.45(+0.91%)
Nov 22, 2019 1352 1364 1348 1361 0 +9.92(+0.73%)
Nov 21, 2019 1361 1364 1345 1351 0 -4.80(-0.35%)
Nov 20, 2019 1354 1364 1342 1356 0 -4.90(-0.36%)
Nov 19, 2019 1357 1366 1351 1361 0 +5.89(+0.43%)
Nov 18, 2019 1352 1357 1342 1355 0 +1.92(+0.14%)
Nov 15, 2019 1355 1361 1346 1353 0 +2.95(+0.22%)
Nov 14, 2019 1344 1355 1338 1350 0 +3.73(+0.28%)
Nov 13, 2019 1341 1353 1333 1346 0 -2.11(-0.16%)
Nov 12, 2019 1341 1353 1334 1348 0 +6.77(+0.50%)
Nov 11, 2019 1339 1351 1332 1342 0 -5.94(-0.44%)
Nov 08, 2019 1344 1353 1334 1348 0 +2.54(+0.19%)
Nov 07, 2019 1345 1358 1333 1345 0 +11.33(+0.85%)
Nov 06, 2019 1331 1339 1321 1334 0 +0.77(+0.06%)
Nov 05, 2019 1339 1352 1328 1333 0 -2.50(-0.19%)
Nov 04, 2019 1335 1349 1323 1335 0 +11.74(+0.89%)
Nov 01, 2019 1320 1337 1306 1324 0 +15.14(+1.16%)
Oct 31, 2019 1310 1322 1293 1309 0 -7.25(-0.55%)
Oct 30, 2019 1316 1323 1301 1316 0 -1.37(-0.10%)
Oct 29, 2019 1313 1328 1309 1317 0 -0.08(-0.01%)
Oct 28, 2019 1313 1325 1303 1317 0 +11.60(+0.89%)
Oct 25, 2019 1298 1318 1289 1306 0 +5.32(+0.41%)
Oct 24, 2019 1305 1312 1291 1300 0 -1.71(-0.13%)
Oct 23, 2019 1289 1307 1283 1302 0 +11.53(+0.89%)
Oct 22, 2019 1293 1308 1278 1290 0 -3.27(-0.25%)
Oct 21, 2019 1295 1311 1281 1294 0 +5.70(+0.44%)
Oct 18, 2019 1284 1295 1276 1288 0 +2.56(+0.20%)
Oct 17, 2019 1295 1301 1275 1285 0 +5.58(+0.44%)
Oct 16, 2019 1274 1287 1267 1280 0 +3.28(+0.26%)
Oct 15, 2019 1268 1288 1252 1277 0 +4.00(+0.31%)
Oct 14, 2019 1267 1280 1260 1273 0 +3.30(+0.26%)
Oct 11, 2019 1277 1290 1264 1269 0 +13.86(+1.10%)
Oct 10, 2019 1245 1265 1243 1255 0 +14.18(+1.14%)
Oct 09, 2019 1241 1250 1232 1241 0 +9.99(+0.81%)
Oct 08, 2019 1235 1243 1224 1231 0 -16.97(-1.36%)
Oct 07, 2019 1250 1262 1243 1248 0 -6.06(-0.48%)
Oct 04, 2019 1232 1257 1227 1254 0 +24.06(+1.96%)
Oct 03, 2019 1226 1236 1210 1230 0 +1.70(+0.14%)
Oct 02, 2019 1248 1252 1223 1229 0 -26.73(-2.13%)
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.