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 (%)
Apr 30, 2018 1336 1348 1323 1324 0 -5.84(-0.44%)
Apr 27, 2018 1330 1343 1322 1329 0 -6.06(-0.45%)
Apr 26, 2018 1333 1348 1319 1335 0 +0.84(+0.06%)
Apr 25, 2018 1347 1351 1325 1335 0 -14.84(-1.10%)
Apr 24, 2018 1376 1385 1336 1349 0 -17.83(-1.30%)
Apr 23, 2018 1387 1391 1361 1367 0 -19.09(-1.38%)
Apr 20, 2018 1394 1403 1377 1386 0 -4.04(-0.29%)
Apr 19, 2018 1378 1399 1372 1390 0 +14.02(+1.02%)
Apr 18, 2018 1384 1400 1367 1376 0 +1.61(+0.12%)
Apr 17, 2018 1398 1404 1367 1375 0 -8.89(-0.64%)
Apr 16, 2018 1385 1399 1380 1384 0 +9.05(+0.66%)
Apr 13, 2018 1407 1410 1367 1375 0 -17.12(-1.23%)
Apr 12, 2018 1376 1402 1373 1392 0 +29.09(+2.13%)
Apr 11, 2018 1364 1376 1353 1363 0 -23.07(-1.66%)
Apr 10, 2018 1384 1398 1373 1386 0 +24.07(+1.77%)
Apr 09, 2018 1363 1391 1353 1362 0 +8.78(+0.65%)
Apr 06, 2018 1373 1385 1339 1353 0 -37.91(-2.73%)
Apr 05, 2018 1381 1403 1375 1391 0 +21.23(+1.55%)
Apr 04, 2018 1337 1373 1332 1370 0 +8.42(+0.62%)
Apr 03, 2018 1349 1366 1335 1361 0 +16.49(+1.23%)
Apr 02, 2018 1370 1375 1325 1345 0 -27.89(-2.03%)
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%)
Jan 02, 2018 1340 1343 1324 1329 0 -2.16(-0.16%)
Dec 29, 2017 1331 1331 1331 1331 0 -5.38(-0.40%)
Dec 28, 2017 1338 1340 1329 1336 0 +2.50(+0.19%)
Dec 27, 2017 1336 1341 1327 1334 0 -7.34(-0.55%)
Dec 26, 2017 1342 1348 1332 1341 0 -4.63(-0.34%)
Dec 22, 2017 1357 1360 1337 1346 0 -7.58(-0.56%)
Dec 21, 2017 1342 1361 1338 1354 0 +18.18(+1.36%)
Dec 20, 2017 1354 1356 1330 1335 0 -8.01(-0.60%)
Dec 19, 2017 1362 1364 1342 1343 0 -11.69(-0.86%)
Dec 18, 2017 1362 1369 1349 1355 0 +8.04(+0.60%)
Dec 15, 2017 1344 1356 1335 1347 0 +9.36(+0.70%)
Dec 14, 2017 1352 1362 1336 1338 0 -8.28(-0.62%)
Dec 13, 2017 1361 1370 1344 1346 0 -13.39(-0.99%)
Dec 12, 2017 1353 1364 1334 1359 0 +24.88(+1.86%)
Dec 11, 2017 1334 1342 1328 1334 0 -1.79(-0.13%)
Dec 08, 2017 1337 1339 1319 1336 0 +10.14(+0.76%)
Dec 07, 2017 1310 1335 1303 1326 0 +9.59(+0.73%)
Dec 06, 2017 1317 1329 1307 1316 0 -13.21(-0.99%)
Dec 05, 2017 1340 1345 1319 1330 0 -8.09(-0.60%)
Dec 04, 2017 1351 1355 1337 1338 0 +14.06(+1.06%)
Dec 01, 2017 1326 1333 1302 1324 0 +7.49(+0.57%)
Nov 30, 2017 1310 1336 1303 1316 0 +17.31(+1.33%)
Nov 29, 2017 1291 1313 1287 1299 0 +17.89(+1.40%)
Nov 28, 2017 1257 1284 1250 1281 0 +28.15(+2.25%)
Nov 27, 2017 1254 1262 1249 1253 0 -1.70(-0.14%)
Nov 24, 2017 1261 1265 1253 1255 0 -1.31(-0.10%)
Nov 22, 2017 1264 1269 1253 1256 0 -6.94(-0.55%)
Nov 21, 2017 1267 1272 1258 1263 0 +3.98(+0.32%)
Nov 20, 2017 1254 1263 1247 1259 0 +9.05(+0.72%)
Nov 17, 2017 1248 1256 1241 1250 0 -2.28(-0.18%)
Nov 16, 2017 1249 1259 1246 1252 0 +8.42(+0.68%)
Nov 15, 2017 1236 1252 1228 1244 0 -2.64(-0.21%)
Nov 14, 2017 1249 1257 1236 1246 0 -7.63(-0.61%)
Nov 13, 2017 1240 1258 1238 1254 0 +4.30(+0.34%)
Nov 10, 2017 1255 1262 1247 1250 0 -2.20(-0.18%)
Nov 09, 2017 1247 1260 1236 1252 0 -2.15(-0.17%)
Nov 08, 2017 1251 1261 1242 1254 0 +0.26(+0.02%)
Nov 07, 2017 1272 1280 1249 1254 0 -16.03(-1.26%)
Nov 06, 2017 1270 1277 1261 1270 0 -3.74(-0.29%)
Nov 03, 2017 1276 1283 1266 1273 0 -9.04(-0.70%)
Nov 02, 2017 1263 1286 1259 1283 0 +19.48(+1.54%)
Nov 01, 2017 1272 1283 1258 1263 0 -2.01(-0.16%)
Oct 31, 2017 1264 1277 1258 1265 0 +1.07(+0.08%)
Oct 30, 2017 1265 1274 1256 1264 0 -10.80(-0.85%)
Oct 27, 2017 1265 1279 1257 1275 0 +6.06(+0.48%)
Oct 26, 2017 1267 1279 1259 1269 0 +6.73(+0.53%)
Oct 25, 2017 1280 1282 1251 1262 0 -11.89(-0.93%)
Oct 24, 2017 1271 1282 1266 1274 0 +8.45(+0.67%)
Oct 23, 2017 1274 1279 1261 1265 0 -7.72(-0.61%)
Oct 20, 2017 1268 1278 1258 1273 0 +18.28(+1.46%)
Oct 19, 2017 1258 1261 1243 1255 0 -11.05(-0.87%)
Oct 18, 2017 1250 1271 1247 1266 0 +20.76(+1.67%)
Oct 17, 2017 1269 1277 1241 1245 0 -13.18(-1.05%)
Oct 16, 2017 1245 1261 1243 1258 0 +13.64(+1.10%)
Oct 13, 2017 1245 1252 1235 1245 0 -6.60(-0.53%)
Oct 12, 2017 1262 1267 1244 1251 0 -9.39(-0.74%)
Oct 11, 2017 1259 1267 1255 1261 0 -2.71(-0.21%)
Oct 10, 2017 1264 1268 1255 1263 0 +0.32(+0.03%)
Oct 09, 2017 1270 1277 1257 1263 0 -7.91(-0.62%)
Oct 06, 2017 1278 1282 1262 1271 0 -3.39(-0.27%)
Oct 05, 2017 1259 1279 1252 1274 0 +18.71(+1.49%)
Oct 04, 2017 1261 1265 1252 1256 0 -6.35(-0.50%)
Oct 03, 2017 1257 1266 1248 1262 0 +6.47(+0.52%)
Oct 02, 2017 1240 1257 1237 1256 0 +15.63(+1.26%)
Sep 29, 2017 1235 1244 1230 1240 0 +3.31(+0.27%)
Sep 28, 2017 1235 1241 1226 1237 0 +4.71(+0.38%)
Sep 27, 2017 1229 1238 1221 1232 0 +19.27(+1.59%)
Sep 26, 2017 1219 1221 1206 1213 0 -4.92(-0.40%)
Sep 25, 2017 1221 1227 1207 1218 0 -4.78(-0.39%)
Sep 22, 2017 1217 1225 1210 1222 0 +0.31(+0.03%)
Sep 21, 2017 1215 1228 1209 1222 0 +5.91(+0.49%)
Sep 20, 2017 1209 1224 1203 1216 0 +8.62(+0.71%)
Sep 19, 2017 1201 1215 1197 1208 0 +7.83(+0.65%)
Sep 18, 2017 1191 1208 1188 1200 0 +11.78(+0.99%)
Sep 15, 2017 1189 1195 1179 1188 0 -2.49(-0.21%)
Sep 14, 2017 1187 1197 1185 1190 0 +4.38(+0.37%)
Sep 13, 2017 1178 1188 1174 1186 0 +6.63(+0.56%)
Sep 12, 2017 1167 1187 1164 1179 0 +17.23(+1.48%)
Sep 11, 2017 1156 1168 1150 1162 0 +20.13(+1.76%)
Sep 08, 2017 1136 1156 1133 1142 0 +6.48(+0.57%)
Sep 07, 2017 1156 1158 1129 1136 0 -20.59(-1.78%)
Sep 06, 2017 1153 1166 1145 1156 0 +8.16(+0.71%)
Sep 05, 2017 1169 1171 1143 1148 0 -30.81(-2.61%)
Sep 01, 2017 1170 1185 1165 1179 0 +10.76(+0.92%)
Aug 31, 2017 1173 1177 1164 1168 0 +1.18(+0.10%)
Aug 30, 2017 1161 1175 1159 1167 0 +7.62(+0.66%)
Aug 29, 2017 1148 1163 1139 1159 0 -3.38(-0.29%)
Aug 28, 2017 1175 1176 1155 1163 0 -8.32(-0.71%)
Aug 25, 2017 1170 1182 1166 1171 0 +1.63(+0.14%)
Aug 24, 2017 1172 1176 1165 1169 0 +1.70(+0.15%)
Aug 23, 2017 1160 1175 1157 1168 0 -0.63(-0.05%)
Aug 22, 2017 1158 1171 1154 1168 0 +16.40(+1.42%)
Aug 21, 2017 1161 1163 1144 1152 0 -8.76(-0.75%)
Aug 18, 2017 1153 1171 1150 1161 0 +3.48(+0.30%)
Aug 17, 2017 1173 1179 1155 1157 0 -20.38(-1.73%)
Aug 16, 2017 1189 1195 1174 1177 0 -7.35(-0.62%)
Aug 15, 2017 1193 1200 1182 1185 0 +2.07(+0.18%)
Aug 14, 2017 1175 1192 1174 1183 0 +18.67(+1.60%)
Aug 11, 2017 1176 1182 1158 1164 0 -10.88(-0.93%)
Aug 10, 2017 1194 1198 1173 1175 0 -27.55(-2.29%)
Aug 09, 2017 1193 1205 1187 1203 0 -1.88(-0.16%)
Aug 08, 2017 1208 1223 1201 1204 0 -5.25(-0.43%)
Aug 07, 2017 1205 1215 1199 1210 0 +6.34(+0.53%)
Aug 04, 2017 1194 1208 1187 1203 0 +19.54(+1.65%)
Aug 03, 2017 1186 1193 1180 1184 0 -3.68(-0.31%)
Aug 02, 2017 1184 1193 1179 1187 0 +0.80(+0.07%)
Aug 01, 2017 1186 1194 1178 1187 0 +8.94(+0.76%)
Jul 31, 2017 1174 1182 1168 1178 0 +8.11(+0.69%)
Jul 28, 2017 1169 1177 1160 1170 0 +0.14(+0.01%)
Jul 27, 2017 1172 1180 1161 1169 0 -3.70(-0.32%)
Jul 26, 2017 1175 1185 1167 1173 0 -1.76(-0.15%)
Jul 25, 2017 1168 1183 1165 1175 0 +18.80(+1.63%)
Jul 24, 2017 1156 1163 1152 1156 0 -2.91(-0.25%)
Jul 21, 2017 1157 1168 1150 1159 0 -2.01(-0.17%)
Jul 20, 2017 1160 1173 1155 1161 0 -1.13(-0.10%)
Jul 19, 2017 1166 1170 1152 1162 0 +12.43(+1.08%)
Jul 18, 2017 1154 1165 1142 1150 0 -13.07(-1.12%)
Jul 17, 2017 1159 1167 1154 1163 0 +2.96(+0.26%)
Jul 14, 2017 1161 1168 1143 1160 0 -11.48(-0.98%)
Jul 13, 2017 1163 1175 1159 1171 0 +10.72(+0.92%)
Jul 12, 2017 1163 1169 1155 1161 0 -3.06(-0.26%)
Jul 11, 2017 1167 1173 1157 1164 0 -3.88(-0.33%)
Jul 10, 2017 1165 1175 1161 1168 0 -1.03(-0.09%)
Jul 07, 2017 1175 1179 1161 1169 0 -0.77(-0.07%)
Jul 06, 2017 1176 1186 1163 1169 0 -7.39(-0.63%)
Jul 05, 2017 1176 1181 1164 1177 0 +5.18(+0.44%)
Jul 03, 2017 1158 1182 1156 1172 0 +22.52(+1.96%)
Jun 30, 2017 1163 1166 1146 1149 0 -6.15(-0.53%)
Jun 29, 2017 1174 1177 1146 1155 0 +3.93(+0.34%)
Jun 28, 2017 1147 1160 1141 1151 0 +11.40(+1.00%)
Jun 27, 2017 1143 1151 1135 1140 0 +3.26(+0.29%)
Jun 26, 2017 1133 1145 1125 1137 0 +8.62(+0.76%)
Jun 23, 2017 1144 1146 1123 1128 0 -12.82(-1.12%)
Jun 22, 2017 1146 1149 1137 1141 0 -9.64(-0.84%)
Jun 21, 2017 1164 1165 1147 1150 0 -13.50(-1.16%)
Jun 20, 2017 1168 1173 1160 1164 0 -8.36(-0.71%)
Jun 19, 2017 1158 1177 1156 1172 0 +21.35(+1.86%)
Jun 16, 2017 1155 1160 1142 1151 0 -5.29(-0.46%)
Jun 15, 2017 1156 1167 1151 1156 0 -9.25(-0.79%)
Jun 14, 2017 1152 1170 1145 1165 0 +3.71(+0.32%)
Jun 13, 2017 1158 1176 1156 1162 0 +9.19(+0.80%)
Jun 12, 2017 1155 1167 1141 1153 0 +0.13(+0.01%)
Jun 09, 2017 1139 1160 1136 1152 0 +20.17(+1.78%)
Jun 08, 2017 1127 1144 1109 1132 0 +19.39(+1.74%)
Jun 07, 2017 1106 1119 1101 1113 0 +9.89(+0.90%)
Jun 06, 2017 1095 1109 1090 1103 0 +0.07(+0.01%)
Jun 05, 2017 1096 1113 1093 1103 0 +6.36(+0.58%)
Jun 02, 2017 1094 1107 1087 1097 0 -5.57(-0.51%)
Jun 01, 2017 1092 1106 1084 1102 0 +16.00(+1.47%)
May 31, 2017 1104 1104 1075 1086 0 -18.10(-1.64%)
May 30, 2017 1114 1118 1100 1104 0 -16.75(-1.49%)
May 26, 2017 1115 1125 1112 1121 0 +3.23(+0.29%)
May 25, 2017 1122 1128 1114 1118 0 -1.79(-0.16%)
May 24, 2017 1112 1124 1107 1120 0 +8.64(+0.78%)
May 23, 2017 1094 1116 1088 1111 0 +15.95(+1.46%)
May 22, 2017 1101 1104 1090 1095 0 +1.03(+0.09%)
May 19, 2017 1089 1104 1084 1094 0 +7.11(+0.65%)
May 18, 2017 1081 1098 1079 1087 0 +7.10(+0.66%)
May 17, 2017 1126 1114 1072 1080 0 -49.79(-4.41%)
May 16, 2017 1132 1137 1125 1130 0 -0.76(-0.07%)
May 15, 2017 1119 1137 1117 1130 0 +13.93(+1.25%)
May 12, 2017 1117 1122 1111 1116 0 -5.98(-0.53%)
May 11, 2017 1123 1128 1110 1122 0 -3.77(-0.33%)
May 10, 2017 1121 1129 1116 1126 0 +3.94(+0.35%)
May 09, 2017 1127 1135 1117 1122 0 -3.86(-0.34%)
May 08, 2017 1133 1137 1123 1126 0 -7.31(-0.65%)
May 05, 2017 1137 1140 1126 1133 0 -1.07(-0.09%)
May 04, 2017 1144 1147 1128 1134 0 -0.43(-0.04%)
May 03, 2017 1127 1141 1124 1135 0 +4.13(+0.37%)
May 02, 2017 1133 1138 1122 1131 0 -2.88(-0.25%)
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.