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

Aerospace/Defense Products & Services Sector (CIX: MSECTOR611 )

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 3700 3730 3674 3712 0 +31.73(+0.86%)
Dec 28, 2018 3700 3734 3657 3680 0 +3.99(+0.11%)
Dec 27, 2018 3562 3678 3533 3676 0 +72.26(+2.00%)
Dec 26, 2018 3506 3607 3451 3604 0 +107.17(+3.06%)
Dec 24, 2018 3576 3594 3482 3497 0 -114.44(-3.17%)
Dec 21, 2018 3646 3699 3598 3611 0 -73.75(-2.00%)
Dec 20, 2018 3758 3785 3646 3685 0 -93.44(-2.47%)
Dec 19, 2018 3847 3902 3746 3779 0 -66.00(-1.72%)
Dec 18, 2018 3864 3900 3817 3845 0 +14.00(+0.37%)
Dec 17, 2018 3900 3926 3810 3831 0 -85.06(-2.17%)
Dec 14, 2018 3931 3966 3897 3916 0 -51.78(-1.31%)
Dec 13, 2018 3989 4012 3948 3968 0 -9.34(-0.23%)
Dec 12, 2018 4001 4038 3967 3977 0 +25.14(+0.64%)
Dec 11, 2018 4042 4070 3924 3952 0 -33.65(-0.84%)
Dec 10, 2018 3935 4014 3896 3985 0 +74.02(+1.89%)
Dec 07, 2018 3948 4011 3895 3911 0 -47.31(-1.20%)
Dec 06, 2018 3916 3972 3840 3959 0 -16.77(-0.42%)
Dec 04, 2018 4116 4130 3967 3975 0 -157.48(-3.81%)
Dec 03, 2018 4188 4219 4115 4133 0 +9.37(+0.23%)
Nov 30, 2018 4113 4147 4076 4124 0 +6.73(+0.16%)
Nov 29, 2018 4100 4150 4077 4117 0 +17.88(+0.44%)
Nov 28, 2018 4060 4111 4029 4099 0 +60.41(+1.50%)
Nov 27, 2018 4039 4062 3993 4039 0 -22.43(-0.55%)
Nov 26, 2018 4072 4103 4023 4061 0 +11.96(+0.30%)
Nov 23, 2018 4019 4079 4004 4049 0 +18.71(+0.46%)
Nov 21, 2018 4030 4030 4030 4030 0 +17.33(+0.43%)
Nov 20, 2018 4015 4057 3958 4013 0 -62.29(-1.53%)
Nov 19, 2018 4142 4157 4055 4075 0 -68.66(-1.66%)
Nov 16, 2018 4131 4177 4101 4144 0 -4.40(-0.11%)
Nov 15, 2018 4085 4172 4063 4148 0 +29.88(+0.73%)
Nov 14, 2018 4168 4190 4104 4118 0 -19.32(-0.47%)
Nov 13, 2018 4147 4205 4110 4138 0 -11.05(-0.27%)
Nov 12, 2018 4243 4252 4141 4149 0 -93.85(-2.21%)
Nov 09, 2018 4209 4260 4186 4243 0 +13.80(+0.33%)
Nov 08, 2018 4240 4267 4198 4229 0 -8.68(-0.20%)
Nov 07, 2018 4217 4253 4170 4238 0 +55.35(+1.32%)
Nov 06, 2018 4135 4210 4128 4182 0 +50.79(+1.23%)
Nov 05, 2018 4106 4156 4087 4131 0 +38.84(+0.95%)
Nov 02, 2018 4113 4152 4062 4093 0 +2.99(+0.07%)
Nov 01, 2018 4032 4111 4010 4090 0 +78.17(+1.95%)
Oct 31, 2018 4014 4074 3989 4011 0 +40.95(+1.03%)
Oct 30, 2018 3900 3982 3876 3970 0 +67.37(+1.73%)
Oct 29, 2018 4074 4093 3855 3903 0 -145.61(-3.60%)
Oct 26, 2018 4031 4100 3997 4049 0 -55.84(-1.36%)
Oct 24, 2018 4309 4323 4093 4104 0 -177.20(-4.14%)
Oct 23, 2018 4274 4362 4205 4282 0 -51.53(-1.19%)
Oct 22, 2018 4365 4378 4299 4333 0 -14.50(-0.33%)
Oct 19, 2018 4375 4411 4326 4348 0 -20.67(-0.47%)
Oct 18, 2018 4408 4428 4333 4368 0 -66.33(-1.50%)
Oct 17, 2018 4464 4487 4415 4435 0 -34.39(-0.77%)
Oct 16, 2018 4401 4475 4380 4469 0 +87.96(+2.01%)
Oct 15, 2018 4358 4420 4350 4381 0 +23.69(+0.54%)
Oct 12, 2018 4373 4405 4295 4357 0 +35.10(+0.81%)
Oct 11, 2018 4426 4461 4307 4322 0 -116.12(-2.62%)
Oct 10, 2018 4548 4562 4426 4438 0 -119.25(-2.62%)
Oct 09, 2018 4619 4627 4547 4558 0 -75.87(-1.64%)
Oct 08, 2018 4618 4650 4590 4634 0 +7.77(+0.17%)
Oct 05, 2018 4644 4672 4602 4626 0 -17.03(-0.37%)
Oct 04, 2018 4641 4666 4598 4643 0 -8.84(-0.19%)
Oct 03, 2018 4673 4693 4636 4652 0 -3.79(-0.08%)
Oct 02, 2018 4659 4677 4634 4656 0 -3.84(-0.08%)
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.