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 29, 2018 1373 1373 1373 1373 0 +21.85(+1.62%)
Mar 28, 2018 1352 1374 1326 1351 0 +3.11(+0.23%)
Mar 27, 2018 1384 1393 1337 1348 0 -31.81(-2.31%)
Mar 26, 2018 1358 1384 1346 1379 0 +47.80(+3.59%)
Mar 23, 2018 1380 1386 1330 1332 0 -43.30(-3.15%)
Mar 22, 2018 1409 1421 1372 1375 0 -50.64(-3.55%)
Mar 21, 2018 1429 1449 1418 1426 0 -5.03(-0.35%)
Mar 20, 2018 1429 1441 1422 1431 0 +7.30(+0.51%)
Mar 19, 2018 1439 1444 1407 1423 0 -18.17(-1.26%)
Mar 16, 2018 1438 1455 1431 1441 0 +4.56(+0.32%)
Mar 15, 2018 1433 1449 1423 1437 0 +10.09(+0.71%)
Mar 14, 2018 1458 1460 1422 1427 0 -21.93(-1.51%)
Mar 13, 2018 1468 1471 1443 1449 0 -25.14(-1.71%)
Mar 12, 2018 1471 1487 1462 1474 0 +3.24(+0.22%)
Mar 09, 2018 1451 1474 1445 1471 0 +30.49(+2.12%)
Mar 08, 2018 1441 1448 1420 1440 0 +2.51(+0.17%)
Mar 07, 2018 1437 1442 1424 1438 0 -1.73(-0.12%)
Mar 06, 2018 1427 1445 1414 1439 0 +20.96(+1.48%)
Mar 05, 2018 1388 1430 1385 1418 0 +21.57(+1.54%)
Mar 02, 2018 1376 1401 1363 1397 0 +12.75(+0.92%)
Mar 01, 2018 1416 1424 1379 1384 0 -32.32(-2.28%)
Feb 28, 2018 1441 1452 1416 1416 0 -18.33(-1.28%)
Feb 27, 2018 1445 1461 1433 1435 0 -10.10(-0.70%)
Feb 26, 2018 1426 1447 1421 1445 0 +23.64(+1.66%)
Feb 23, 2018 1399 1424 1396 1421 0 +28.87(+2.07%)
Feb 22, 2018 1405 1414 1387 1392 0 -9.31(-0.66%)
Feb 21, 2018 1405 1433 1399 1402 0 -4.44(-0.32%)
Feb 20, 2018 1407 1425 1396 1406 0 -5.77(-0.41%)
Feb 16, 2018 1412 1412 1412 1412 0 -7.00(-0.49%)
Feb 15, 2018 1413 1423 1398 1419 0 +18.18(+1.30%)
Feb 14, 2018 1362 1402 1360 1401 0 +34.25(+2.51%)
Feb 13, 2018 1356 1375 1352 1366 0 +5.30(+0.39%)
Feb 12, 2018 1347 1377 1340 1361 0 +25.17(+1.88%)
Feb 09, 2018 1336 1351 1286 1336 0 +16.15(+1.22%)
Feb 08, 2018 1382 1387 1318 1320 0 -60.43(-4.38%)
Feb 07, 2018 1370 1399 1365 1380 0 +3.44(+0.25%)
Feb 06, 2018 1310 1378 1294 1377 0 +23.19(+1.71%)
Feb 05, 2018 1382 1405 1315 1354 0 -42.83(-3.07%)
Feb 02, 2018 1432 1443 1393 1396 0 -41.83(-2.91%)
Feb 01, 2018 1411 1440 1405 1438 0 +25.91(+1.83%)
Jan 31, 2018 1416 1427 1406 1412 0 -3.04(-0.21%)
Jan 30, 2018 1419 1427 1409 1415 0 -16.00(-1.12%)
Jan 29, 2018 1428 1446 1422 1431 0 +4.92(+0.34%)
Jan 26, 2018 1420 1430 1411 1426 0 +7.22(+0.51%)
Jan 25, 2018 1422 1431 1410 1419 0 +0.71(+0.05%)
Jan 24, 2018 1408 1426 1400 1418 0 +14.43(+1.03%)
Jan 23, 2018 1405 1413 1393 1404 0 -9.69(-0.69%)
Jan 22, 2018 1391 1418 1386 1414 0 +12.06(+0.86%)
Jan 19, 2018 1372 1403 1370 1402 0 +29.44(+2.15%)
Jan 18, 2018 1380 1383 1362 1372 0 -0.43(-0.03%)
Jan 17, 2018 1384 1394 1348 1373 0 -2.65(-0.19%)
Jan 16, 2018 1392 1402 1366 1375 0 -4.57(-0.33%)
Jan 12, 2018 1380 1380 1380 1380 0 +12.34(+0.90%)
Jan 11, 2018 1367 1372 1355 1368 0 +5.67(+0.42%)
Jan 10, 2018 1362 1368 1355 1362 0 +7.83(+0.58%)
Jan 09, 2018 1347 1361 1345 1354 0 +10.66(+0.79%)
Jan 08, 2018 1346 1355 1336 1343 0 -3.70(-0.27%)
Jan 05, 2018 1349 1354 1337 1347 0 -0.48(-0.04%)
Jan 04, 2018 1341 1361 1334 1348 0 +17.29(+1.30%)
Jan 03, 2018 1329 1340 1319 1330 0 +1.37(+0.10%)
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.