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 (%)
Mar 28, 2013 699.12 703.43 691.62 695.01 0 -3.06(-0.44%)
Mar 27, 2013 690.89 700.74 688.55 698.07 0 +2.62(+0.38%)
Mar 26, 2013 698.06 700.65 688.18 695.44 0 +3.83(+0.55%)
Mar 25, 2013 699.75 703.35 685.93 691.61 0 -3.23(-0.46%)
Mar 22, 2013 694.03 699.85 688.29 694.84 0 +4.88(+0.71%)
Mar 21, 2013 703.11 707.74 689.03 689.96 0 -16.39(-2.32%)
Mar 20, 2013 703.87 711.69 698.68 706.35 0 +7.70(+1.10%)
Mar 19, 2013 715.07 717.60 691.80 698.64 0 -14.15(-1.98%)
Mar 18, 2013 713.46 718.11 705.30 712.79 0 -11.98(-1.65%)
Mar 15, 2013 712.42 728.98 709.18 724.77 0 +7.97(+1.11%)
Mar 14, 2013 712.64 720.48 709.42 716.80 0 +6.32(+0.89%)
Mar 13, 2013 709.82 714.22 704.52 710.48 0 +1.57(+0.22%)
Mar 12, 2013 715.16 717.95 704.27 708.91 0 -6.95(-0.97%)
Mar 11, 2013 712.25 720.18 708.17 715.86 0 +2.21(+0.31%)
Mar 08, 2013 721.66 724.48 707.06 713.64 0 -7.66(-1.06%)
Mar 07, 2013 716.69 725.77 712.73 721.30 0 +7.00(+0.98%)
Mar 06, 2013 713.58 718.34 705.45 714.31 0 +3.62(+0.51%)
Mar 05, 2013 711.25 718.59 707.88 710.68 0 +4.30(+0.61%)
Mar 04, 2013 697.71 708.33 693.72 706.38 0 +6.82(+0.98%)
Mar 01, 2013 693.74 705.45 685.36 699.56 0 +0.55(+0.08%)
Feb 28, 2013 701.09 709.15 697.62 699.01 0 -7.72(-1.09%)
Feb 27, 2013 691.97 708.94 690.05 706.73 0 +14.05(+2.03%)
Feb 26, 2013 689.78 697.16 680.82 692.68 0 -21.95(-3.07%)
Feb 22, 2013 706.09 715.45 703.20 714.64 0 +15.44(+2.21%)
Feb 21, 2013 709.30 710.67 693.48 699.19 0 -15.05(-2.11%)
Feb 20, 2013 731.10 733.08 711.87 714.25 0 -5.01(-0.70%)
Feb 18, 2013 721.95 724.99 711.90 719.26 0 +0.00(+0.00%)
Feb 15, 2013 721.95 724.99 711.90 719.26 0 -1.50(-0.21%)
Feb 14, 2013 711.82 723.87 708.72 720.76 0 +6.34(+0.89%)
Feb 13, 2013 711.95 717.56 706.64 714.42 0 +2.46(+0.35%)
Feb 12, 2013 705.49 714.17 701.64 711.96 0 +7.70(+1.09%)
Feb 11, 2013 701.73 710.15 698.31 704.26 0 +0.80(+0.11%)
Feb 08, 2013 699.18 705.64 696.36 703.46 0 +5.38(+0.77%)
Feb 07, 2013 700.34 707.53 689.29 698.08 0 -3.47(-0.49%)
Feb 06, 2013 696.14 704.36 692.93 701.55 0 +11.21(+1.62%)
Feb 04, 2013 692.52 697.26 686.75 690.34 0 -12.21(-1.74%)
Feb 01, 2013 693.74 706.97 689.80 702.55 0 +12.14(+1.76%)
Jan 31, 2013 685.79 693.40 683.01 690.42 0 +0.60(+0.09%)
Jan 30, 2013 683.32 691.52 680.68 689.82 0 +3.96(+0.58%)
Jan 29, 2013 676.17 688.08 672.76 685.86 0 +9.26(+1.37%)
Jan 28, 2013 681.01 684.42 674.08 676.61 0 -4.01(-0.59%)
Jan 25, 2013 679.37 683.93 674.96 680.61 0 +0.91(+0.13%)
Jan 24, 2013 678.84 688.19 675.65 679.71 0 -1.16(-0.17%)
Jan 23, 2013 682.44 685.06 676.03 680.87 0 -3.53(-0.52%)
Jan 22, 2013 670.32 685.41 667.47 684.40 0 +11.00(+1.63%)
Jan 21, 2013 662.67 675.65 660.12 673.40 0 -0.00(-0.00%)
Jan 18, 2013 662.67 675.65 660.12 673.40 0 +21.62(+3.32%)
Jan 17, 2013 648.35 654.72 643.68 651.78 0 +3.55(+0.55%)
Jan 16, 2013 645.00 653.17 638.60 648.24 0 +11.79(+1.85%)
Jan 15, 2013 630.93 642.11 628.69 636.45 0 +2.62(+0.41%)
Jan 14, 2013 636.64 638.87 628.79 633.83 0 -2.34(-0.37%)
Jan 12, 2013 634.22 639.14 631.26 636.16 0 +0.00(+0.00%)
Jan 11, 2013 634.22 639.14 631.26 636.16 0 -0.67(-0.11%)
Jan 10, 2013 627.18 639.97 624.07 636.84 0 +13.39(+2.15%)
Jan 09, 2013 621.62 627.95 617.97 623.44 0 +2.77(+0.45%)
Jan 08, 2013 623.43 625.41 617.89 620.67 0 -4.58(-0.73%)
Jan 07, 2013 627.01 630.18 619.86 625.24 0 -4.53(-0.72%)
Jan 04, 2013 614.22 631.71 611.14 629.78 0 +16.70(+2.72%)
Jan 03, 2013 611.51 615.84 605.90 613.08 0 +0.23(+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.