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

Major Integrated Oil & Gas Sector (CIX: MSECTOR120 )

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, 2020 654.33 660.19 633.04 641.30 0 -21.57(-3.25%)
Apr 29, 2020 648.24 665.19 645.46 662.88 0 +33.89(+5.39%)
Apr 28, 2020 624.79 636.63 618.71 628.99 0 +7.12(+1.14%)
Apr 27, 2020 605.37 626.92 595.73 621.87 0 +13.31(+2.19%)
Apr 24, 2020 618.25 622.19 601.07 608.56 0 +0.26(+0.04%)
Apr 23, 2020 607.16 623.91 600.76 608.30 0 +12.13(+2.04%)
Apr 22, 2020 597.23 604.68 587.55 596.17 0 +23.21(+4.05%)
Apr 21, 2020 567.78 586.69 559.24 572.96 0 -12.78(-2.18%)
Apr 20, 2020 578.63 605.55 575.91 585.74 0 -24.50(-4.01%)
Apr 17, 2020 576.87 611.74 575.44 610.24 0 +45.85(+8.12%)
Apr 16, 2020 575.72 578.47 558.40 564.38 0 -18.53(-3.18%)
Apr 15, 2020 586.00 591.28 567.44 582.91 0 -27.98(-4.58%)
Apr 14, 2020 618.59 627.12 605.29 610.89 0 -5.23(-0.85%)
Apr 13, 2020 633.89 636.70 606.74 616.12 0 -3.32(-0.54%)
Apr 09, 2020 643.79 654.19 601.03 619.44 0 -9.64(-1.53%)
Apr 08, 2020 608.08 631.84 602.45 629.09 0 +25.85(+4.28%)
Apr 07, 2020 625.06 634.83 599.14 603.24 0 -0.35(-0.06%)
Apr 06, 2020 591.82 608.39 577.21 603.59 0 +20.62(+3.54%)
Apr 03, 2020 604.14 611.63 570.54 582.97 0 -27.76(-4.55%)
Apr 02, 2020 589.78 632.64 574.34 610.73 0 +51.52(+9.21%)
Apr 01, 2020 563.08 581.67 549.75 559.21 0 -10.68(-1.87%)
Mar 31, 2020 575.95 592.93 559.67 569.90 0 +12.05(+2.16%)
Mar 30, 2020 540.09 565.91 531.27 557.85 0 +21.89(+4.08%)
Mar 27, 2020 542.41 552.72 525.87 535.96 0 -34.76(-6.09%)
Mar 26, 2020 549.75 581.76 537.95 570.73 0 +18.91(+3.43%)
Mar 25, 2020 540.77 571.88 524.68 551.82 0 +29.50(+5.65%)
Mar 24, 2020 494.03 530.81 485.13 522.32 0 +72.81(+16.20%)
Mar 23, 2020 463.03 470.12 433.54 449.51 0 -4.50(-0.99%)
Mar 20, 2020 467.05 477.75 439.76 454.00 0 +1.86(+0.41%)
Mar 19, 2020 435.27 462.61 416.00 452.14 0 +18.10(+4.17%)
Mar 18, 2020 466.28 479.94 413.63 434.04 0 -66.22(-13.24%)
Mar 17, 2020 492.28 510.56 470.03 500.26 0 +16.10(+3.32%)
Mar 16, 2020 489.60 528.58 471.55 484.17 0 -76.43(-13.63%)
Mar 13, 2020 563.26 572.18 509.11 560.60 0 +34.56(+6.57%)
Mar 12, 2020 555.49 561.36 514.82 526.03 0 -68.71(-11.55%)
Mar 11, 2020 604.33 615.97 587.65 594.74 0 -28.85(-4.63%)
Mar 10, 2020 638.89 642.75 593.80 623.59 0 +30.33(+5.11%)
Mar 09, 2020 601.56 632.84 582.09 593.26 0 -111.86(-15.86%)
Mar 06, 2020 711.57 719.20 696.14 705.12 0 -28.03(-3.82%)
Mar 05, 2020 732.76 739.49 720.75 733.15 0 -19.68(-2.61%)
Mar 04, 2020 744.44 754.66 735.13 752.83 0 +20.73(+2.83%)
Mar 03, 2020 752.99 764.18 724.79 732.10 0 -20.37(-2.71%)
Mar 02, 2020 737.02 753.26 721.73 752.47 0 +23.71(+3.25%)
Feb 28, 2020 701.27 729.79 693.94 728.75 0 +5.16(+0.71%)
Feb 27, 2020 740.50 752.44 722.80 723.59 0 -32.12(-4.25%)
Feb 26, 2020 773.82 779.32 754.77 755.71 0 -14.07(-1.83%)
Feb 25, 2020 798.55 799.17 765.40 769.78 0 -27.56(-3.46%)
Feb 24, 2020 804.81 810.57 794.60 797.35 0 -36.51(-4.38%)
Feb 21, 2020 836.42 837.88 827.87 833.86 0 -8.91(-1.06%)
Feb 20, 2020 848.92 852.00 841.14 842.77 0 -7.26(-0.85%)
Feb 19, 2020 847.18 852.75 843.61 850.03 0 +4.96(+0.59%)
Feb 18, 2020 842.14 848.12 837.75 845.07 0 -4.46(-0.52%)
Feb 14, 2020 855.11 856.10 844.58 849.53 0 -5.44(-0.64%)
Feb 13, 2020 855.24 860.30 851.03 854.97 0 -9.91(-1.15%)
Feb 12, 2020 864.65 869.42 858.26 864.88 0 +10.84(+1.27%)
Feb 11, 2020 854.01 857.60 848.57 854.04 0 +9.22(+1.09%)
Feb 10, 2020 844.77 848.58 838.62 844.83 0 -7.31(-0.86%)
Feb 07, 2020 852.74 856.00 848.34 852.13 0 -7.98(-0.93%)
Feb 06, 2020 868.93 870.83 857.45 860.11 0 -6.57(-0.76%)
Feb 05, 2020 854.56 870.52 850.78 866.68 0 +27.30(+3.25%)
Feb 04, 2020 852.58 857.12 837.40 839.38 0 +1.57(+0.19%)
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.