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

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 1, 2024 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 (%)
Feb 28, 2018 1704 1720 1685 1691 0 -3.43(-0.20%)
Feb 27, 2018 1700 1720 1683 1695 0 -25.88(-1.50%)
Feb 26, 2018 1703 1728 1694 1721 0 +25.10(+1.48%)
Feb 23, 2018 1661 1723 1651 1696 0 +48.63(+2.95%)
Feb 22, 2018 1649 1654 1640 1647 0 -2.87(-0.17%)
Feb 21, 2018 1664 1684 1646 1650 0 -12.23(-0.74%)
Feb 20, 2018 1648 1679 1640 1662 0 +8.32(+0.50%)
Feb 16, 2018 1654 1654 1654 1654 0 -0.89(-0.05%)
Feb 15, 2018 1644 1662 1627 1655 0 +25.62(+1.57%)
Feb 14, 2018 1590 1637 1583 1629 0 +28.98(+1.81%)
Feb 13, 2018 1595 1609 1585 1600 0 +7.56(+0.47%)
Feb 12, 2018 1574 1609 1559 1592 0 +32.75(+2.10%)
Feb 09, 2018 1562 1583 1497 1560 0 +20.29(+1.32%)
Feb 08, 2018 1588 1617 1537 1539 0 -59.68(-3.73%)
Feb 07, 2018 1615 1635 1590 1599 0 -25.65(-1.58%)
Feb 06, 2018 1560 1633 1546 1625 0 +30.94(+1.94%)
Feb 05, 2018 1621 1650 1573 1594 0 -44.27(-2.70%)
Feb 02, 2018 1665 1680 1630 1638 0 -42.47(-2.53%)
Feb 01, 2018 1675 1705 1660 1680 0 -6.39(-0.38%)
Jan 31, 2018 1686 1708 1667 1687 0 +17.14(+1.03%)
Jan 30, 2018 1672 1688 1657 1670 0 -22.65(-1.34%)
Jan 29, 2018 1698 1713 1675 1692 0 -14.72(-0.86%)
Jan 26, 2018 1693 1714 1680 1707 0 +25.09(+1.49%)
Jan 25, 2018 1704 1718 1672 1682 0 -5.57(-0.33%)
Jan 24, 2018 1703 1715 1674 1688 0 -16.50(-0.97%)
Jan 23, 2018 1699 1720 1685 1704 0 +9.64(+0.57%)
Jan 22, 2018 1688 1702 1671 1694 0 +7.10(+0.42%)
Jan 19, 2018 1690 1704 1673 1687 0 +0.63(+0.04%)
Jan 18, 2018 1686 1705 1673 1687 0 -0.76(-0.05%)
Jan 17, 2018 1668 1695 1656 1687 0 +30.46(+1.84%)
Jan 16, 2018 1673 1688 1647 1657 0 -5.37(-0.32%)
Jan 15, 2018 1662 1662 1662 1662 0 +0.00(+0.00%)
Jan 12, 2018 1655 1673 1646 1662 0 +9.67(+0.59%)
Jan 11, 2018 1650 1666 1636 1653 0 +8.16(+0.50%)
Jan 10, 2018 1643 1648 1638 1645 0 -1.17(-0.07%)
Jan 09, 2018 1665 1675 1632 1646 0 -18.78(-1.13%)
Jan 08, 2018 1653 1676 1642 1665 0 +9.65(+0.58%)
Jan 05, 2018 1648 1667 1634 1655 0 +8.69(+0.53%)
Jan 04, 2018 1647 1653 1640 1646 0 +13.64(+0.84%)
Jan 03, 2018 1617 1642 1607 1633 0 +22.74(+1.41%)
Jan 02, 2018 1590 1614 1574 1610 0 +35.57(+2.26%)
Dec 29, 2017 1574 1574 1574 1574 0 -11.82(-0.75%)
Dec 28, 2017 1590 1599 1576 1586 0 +0.46(+0.03%)
Dec 27, 2017 1586 1598 1576 1586 0 +0.58(+0.04%)
Dec 26, 2017 1591 1600 1572 1585 0 -20.18(-1.26%)
Dec 22, 2017 1607 1618 1595 1605 0 -4.23(-0.26%)
Dec 21, 2017 1620 1631 1601 1609 0 -8.56(-0.53%)
Dec 20, 2017 1627 1636 1602 1618 0 +9.86(+0.61%)
Dec 19, 2017 1615 1625 1596 1608 0 -8.44(-0.52%)
Dec 18, 2017 1613 1630 1601 1617 0 +17.94(+1.12%)
Dec 15, 2017 1589 1608 1577 1599 0 +14.97(+0.95%)
Dec 14, 2017 1588 1602 1575 1584 0 -2.59(-0.16%)
Dec 13, 2017 1591 1606 1579 1586 0 +1.18(+0.07%)
Dec 12, 2017 1591 1602 1575 1585 0 -10.33(-0.65%)
Dec 11, 2017 1586 1606 1574 1595 0 +11.11(+0.70%)
Dec 08, 2017 1592 1606 1574 1584 0 +6.01(+0.38%)
Dec 07, 2017 1567 1589 1557 1578 0 +16.60(+1.06%)
Dec 06, 2017 1555 1576 1538 1562 0 +0.45(+0.03%)
Dec 05, 2017 1550 1586 1537 1561 0 +5.74(+0.37%)
Dec 04, 2017 1590 1603 1545 1555 0 -35.10(-2.21%)
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.