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, 2019 1167 1171 1156 1163 0 +7.38(+0.64%)
Mar 28, 2019 1150 1159 1143 1156 0 +8.08(+0.70%)
Mar 27, 2019 1154 1160 1142 1148 0 -7.85(-0.68%)
Mar 26, 2019 1152 1165 1143 1156 0 +12.91(+1.13%)
Mar 25, 2019 1145 1157 1131 1143 0 -1.97(-0.17%)
Mar 22, 2019 1160 1168 1134 1145 0 -28.09(-2.39%)
Mar 21, 2019 1165 1183 1156 1173 0 +0.18(+0.02%)
Mar 20, 2019 1199 1201 1170 1173 0 -29.86(-2.48%)
Mar 19, 2019 1219 1227 1199 1203 0 -5.35(-0.44%)
Mar 18, 2019 1196 1215 1194 1208 0 +15.83(+1.33%)
Mar 15, 2019 1182 1198 1177 1192 0 +9.11(+0.77%)
Mar 14, 2019 1181 1190 1175 1183 0 +0.14(+0.01%)
Mar 13, 2019 1184 1193 1175 1183 0 +5.61(+0.48%)
Mar 12, 2019 1178 1184 1172 1177 0 +1.84(+0.16%)
Mar 11, 2019 1176 1188 1171 1175 0 +6.14(+0.53%)
Mar 08, 2019 1154 1174 1146 1169 0 +2.75(+0.24%)
Mar 07, 2019 1172 1174 1153 1167 0 -12.78(-1.08%)
Mar 06, 2019 1189 1196 1178 1179 0 -10.62(-0.89%)
Mar 05, 2019 1200 1203 1175 1190 0 -8.89(-0.74%)
Mar 04, 2019 1216 1227 1190 1199 0 -14.14(-1.17%)
Mar 01, 2019 1214 1227 1208 1213 0 +8.72(+0.72%)
Feb 28, 2019 1210 1217 1198 1204 0 -5.36(-0.44%)
Feb 27, 2019 1206 1217 1200 1210 0 +2.60(+0.22%)
Feb 26, 2019 1202 1217 1192 1207 0 +3.19(+0.26%)
Feb 25, 2019 1204 1222 1200 1204 0 +8.36(+0.70%)
Feb 22, 2019 1196 1204 1187 1195 0 +1.15(+0.10%)
Feb 21, 2019 1202 1206 1186 1194 0 -7.53(-0.63%)
Feb 20, 2019 1196 1205 1189 1202 0 +5.67(+0.47%)
Feb 19, 2019 1187 1202 1181 1196 0 +1.53(+0.13%)
Feb 15, 2019 1179 1201 1172 1195 0 +21.01(+1.79%)
Feb 14, 2019 1179 1192 1161 1174 0 -13.38(-1.13%)
Feb 13, 2019 1190 1205 1183 1187 0 +4.25(+0.36%)
Feb 12, 2019 1172 1192 1171 1183 0 +19.78(+1.70%)
Feb 11, 2019 1175 1179 1161 1163 0 -7.63(-0.65%)
Feb 08, 2019 1171 1180 1153 1171 0 -7.57(-0.64%)
Feb 07, 2019 1187 1191 1163 1178 0 -16.02(-1.34%)
Feb 06, 2019 1195 1206 1187 1194 0 -4.93(-0.41%)
Feb 05, 2019 1199 1206 1189 1199 0 -3.39(-0.28%)
Feb 04, 2019 1195 1207 1177 1203 0 +6.20(+0.52%)
Feb 01, 2019 1203 1216 1193 1196 0 -5.08(-0.42%)
Jan 31, 2019 1200 1215 1190 1201 0 -9.02(-0.75%)
Jan 30, 2019 1203 1219 1194 1210 0 +7.04(+0.59%)
Jan 29, 2019 1208 1216 1192 1203 0 -6.49(-0.54%)
Jan 28, 2019 1203 1214 1196 1210 0 -5.34(-0.44%)
Jan 25, 2019 1213 1223 1206 1215 0 +14.92(+1.24%)
Jan 24, 2019 1198 1211 1191 1200 0 -1.35(-0.11%)
Jan 23, 2019 1204 1210 1187 1202 0 -0.50(-0.04%)
Jan 22, 2019 1203 1215 1187 1202 0 -16.62(-1.36%)
Jan 18, 2019 1206 1223 1191 1219 0 +22.36(+1.87%)
Jan 17, 2019 1190 1208 1173 1196 0 -15.53(-1.28%)
Jan 16, 2019 1187 1222 1179 1212 0 +50.60(+4.36%)
Jan 15, 2019 1145 1165 1138 1161 0 +11.90(+1.04%)
Jan 14, 2019 1131 1157 1126 1149 0 +6.53(+0.57%)
Jan 11, 2019 1130 1145 1119 1143 0 +3.55(+0.31%)
Jan 10, 2019 1131 1147 1128 1139 0 +1.53(+0.13%)
Jan 09, 2019 1144 1152 1127 1138 0 -1.37(-0.12%)
Jan 08, 2019 1155 1159 1126 1139 0 -4.35(-0.38%)
Jan 07, 2019 1137 1156 1125 1144 0 +4.52(+0.40%)
Jan 04, 2019 1123 1146 1113 1139 0 +35.03(+3.17%)
Jan 03, 2019 1119 1127 1095 1104 0 -19.02(-1.69%)
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.