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 (%)
Feb 29, 2016 761.04 765.77 751.59 755.36 0 -9.04(-1.18%)
Feb 26, 2016 763.02 775.28 757.40 764.40 0 +8.74(+1.16%)
Feb 25, 2016 742.57 758.76 738.32 755.66 0 +16.07(+2.17%)
Feb 24, 2016 726.85 740.68 714.43 739.59 0 +2.28(+0.31%)
Feb 23, 2016 751.79 755.27 733.61 737.31 0 -16.00(-2.12%)
Feb 22, 2016 756.60 762.78 748.84 753.32 0 +7.36(+0.99%)
Feb 19, 2016 740.42 750.83 734.22 745.96 0 +2.11(+0.28%)
Feb 18, 2016 755.98 760.08 739.54 743.85 0 -10.00(-1.33%)
Feb 17, 2016 752.33 761.29 747.08 753.85 0 +11.58(+1.56%)
Feb 16, 2016 749.01 752.73 731.71 742.27 0 +12.33(+1.69%)
Feb 12, 2016 729.94 729.94 729.94 729.94 0 +28.57(+4.07%)
Feb 11, 2016 705.26 716.30 690.30 701.37 0 -25.94(-3.57%)
Feb 10, 2016 733.12 740.64 726.13 727.31 0 -8.90(-1.21%)
Feb 09, 2016 713.87 744.94 710.87 736.21 0 +5.35(+0.73%)
Feb 08, 2016 746.36 752.53 712.04 730.86 0 -27.44(-3.62%)
Feb 05, 2016 767.63 777.20 751.78 758.30 0 -4.01(-0.53%)
Feb 04, 2016 752.08 774.86 742.37 762.31 0 +7.81(+1.04%)
Feb 03, 2016 755.98 761.13 728.23 754.49 0 +0.54(+0.07%)
Feb 02, 2016 770.47 774.50 745.91 753.95 0 -27.84(-3.56%)
Feb 01, 2016 784.36 788.53 773.91 781.79 0 -6.38(-0.81%)
Jan 29, 2016 771.13 789.12 764.80 788.18 0 +23.24(+3.04%)
Jan 28, 2016 764.16 775.47 749.16 764.93 0 +7.08(+0.93%)
Jan 27, 2016 755.35 778.51 751.82 757.85 0 -1.64(-0.22%)
Jan 26, 2016 745.19 765.43 743.32 759.49 0 +16.45(+2.21%)
Jan 25, 2016 760.01 763.54 742.16 743.04 0 -19.95(-2.61%)
Jan 22, 2016 752.24 768.09 747.70 762.99 0 +24.67(+3.34%)
Jan 21, 2016 751.46 759.93 735.81 738.32 0 -11.80(-1.57%)
Jan 20, 2016 756.11 764.83 736.13 750.11 0 -19.19(-2.49%)
Jan 19, 2016 776.49 784.15 759.51 769.31 0 +6.80(+0.89%)
Jan 15, 2016 762.50 762.50 762.50 762.50 0 -23.76(-3.02%)
Jan 14, 2016 780.64 791.90 764.69 786.26 0 +10.20(+1.31%)
Jan 13, 2016 817.58 820.30 769.10 776.06 0 -35.09(-4.33%)
Jan 12, 2016 817.99 822.21 800.07 811.14 0 +0.00(+0.00%)
Jan 11, 2016 808.92 816.13 796.99 811.14 0 +6.09(+0.76%)
Jan 08, 2016 825.47 830.09 803.11 805.05 0 -10.06(-1.23%)
Jan 07, 2016 826.38 839.45 809.61 815.12 0 -26.95(-3.20%)
Jan 06, 2016 844.70 851.28 835.76 842.07 0 -16.82(-1.96%)
Jan 05, 2016 865.54 870.72 850.71 858.89 0 -6.08(-0.70%)
Jan 04, 2016 855.60 867.42 847.13 864.98 0 -14.12(-1.61%)
Dec 31, 2015 879.10 879.10 879.10 879.10 0 -9.16(-1.03%)
Dec 30, 2015 895.20 898.96 887.12 888.25 0 -8.18(-0.91%)
Dec 29, 2015 894.47 901.73 891.50 896.43 0 +8.08(+0.91%)
Dec 28, 2015 889.54 892.01 880.25 888.35 0 -4.42(-0.50%)
Dec 24, 2015 892.78 892.78 892.78 892.78 0 -0.65(-0.07%)
Dec 23, 2015 890.04 898.54 883.06 893.42 0 +4.43(+0.50%)
Dec 22, 2015 881.20 892.84 871.83 889.00 0 +14.42(+1.65%)
Dec 21, 2015 874.67 879.55 863.83 874.58 0 +8.48(+0.98%)
Dec 18, 2015 888.17 891.91 864.29 866.10 0 -28.15(-3.15%)
Dec 17, 2015 918.09 921.44 891.54 894.25 0 -20.31(-2.22%)
Dec 16, 2015 906.90 920.15 892.78 914.56 0 +16.48(+1.84%)
Dec 15, 2015 889.51 906.12 887.67 898.08 0 +22.45(+2.56%)
Dec 14, 2015 878.33 887.34 858.66 875.63 0 +1.81(+0.21%)
Dec 11, 2015 889.33 894.68 868.71 873.82 0 -29.69(-3.29%)
Dec 10, 2015 901.03 914.40 895.60 903.51 0 +4.19(+0.47%)
Dec 09, 2015 911.10 923.31 892.31 899.32 0 -17.84(-1.95%)
Dec 08, 2015 921.33 925.35 910.42 917.16 0 -14.39(-1.54%)
Dec 07, 2015 947.49 949.29 925.16 931.55 0 -17.12(-1.80%)
Dec 04, 2015 926.49 953.72 921.35 948.67 0 +25.40(+2.75%)
Dec 03, 2015 946.59 950.50 919.17 923.27 0 -20.15(-2.14%)
Dec 02, 2015 954.46 956.87 939.66 943.42 0 -9.49(-1.00%)
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.