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

Synthetics Sector (CIX: MSECTOR111 )

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, 2009 1046 1076 1029 1048 0 +21.81(+2.13%)
Apr 29, 2009 1019 1045 1001 1026 0 +16.30(+1.61%)
Apr 28, 2009 1005 1028 987.66 1010 0 -12.35(-1.21%)
Apr 27, 2009 1024 1039 1006 1022 0 -19.32(-1.86%)
Apr 24, 2009 1012 1054 1007 1041 0 +37.44(+3.73%)
Apr 23, 2009 1003 1015 979.59 1004 0 +10.06(+1.01%)
Apr 22, 2009 967.50 1022 957.86 993.83 0 +9.67(+0.98%)
Apr 21, 2009 943.76 991.33 939.15 984.16 0 +35.14(+3.70%)
Apr 20, 2009 991.25 994.67 943.79 949.02 0 -54.76(-5.46%)
Apr 17, 2009 1014 1021 990.04 1004 0 -9.23(-0.91%)
Apr 16, 2009 1008 1026 989.66 1013 0 +11.79(+1.18%)
Apr 15, 2009 981.23 1006 967.53 1001 0 +15.22(+1.54%)
Apr 14, 2009 988.63 1006 973.10 986.00 0 -4.80(-0.48%)
Apr 13, 2009 980.67 1001 961.08 990.80 0 +3.66(+0.37%)
Apr 10, 2009 977.44 1001 965.47 987.14 0 +0.00(+0.00%)
Apr 09, 2009 977.44 1001 965.47 987.14 0 +35.05(+3.68%)
Apr 08, 2009 934.61 961.05 923.64 952.10 0 +19.77(+2.12%)
Apr 07, 2009 950.05 959.75 923.97 932.32 0 -35.59(-3.68%)
Apr 06, 2009 967.18 975.04 945.68 967.91 0 -8.08(-0.83%)
Apr 03, 2009 949.55 981.60 941.33 975.99 0 +24.59(+2.58%)
Apr 02, 2009 965.55 985.32 936.67 951.40 0 +16.54(+1.77%)
Apr 01, 2009 893.26 941.90 881.33 934.86 0 +34.60(+3.84%)
Mar 31, 2009 901.35 918.69 881.00 900.26 0 +15.39(+1.74%)
Mar 30, 2009 896.17 902.22 866.10 884.87 0 -31.78(-3.47%)
Mar 27, 2009 929.24 941.46 905.59 916.65 0 -24.60(-2.61%)
Mar 26, 2009 921.66 945.39 910.69 941.25 0 +26.63(+2.91%)
Mar 25, 2009 905.84 930.05 884.35 914.61 0 +19.11(+2.13%)
Mar 24, 2009 893.87 913.33 876.59 895.50 0 -8.72(-0.96%)
Mar 23, 2009 883.14 905.31 880.10 904.22 0 +54.77(+6.45%)
Mar 20, 2009 865.00 876.39 837.00 849.44 0 -18.33(-2.11%)
Mar 19, 2009 878.30 890.50 857.75 867.78 0 +2.83(+0.33%)
Mar 18, 2009 850.25 872.20 831.38 864.95 0 +9.81(+1.15%)
Mar 17, 2009 831.79 857.92 814.54 855.14 0 +26.22(+3.16%)
Mar 16, 2009 845.61 862.05 822.65 828.92 0 -8.68(-1.04%)
Mar 13, 2009 828.47 847.47 813.93 837.61 0 +14.83(+1.80%)
Mar 12, 2009 790.29 828.89 774.51 822.77 0 +27.87(+3.51%)
Mar 11, 2009 783.74 809.49 771.00 794.90 0 +19.18(+2.47%)
Mar 10, 2009 741.20 780.55 733.06 775.73 0 +49.97(+6.89%)
Mar 09, 2009 724.24 751.18 710.56 725.75 0 -15.17(-2.05%)
Mar 06, 2009 745.80 763.01 717.89 740.92 0 +0.30(+0.04%)
Mar 05, 2009 759.62 771.88 729.42 740.62 0 -39.65(-5.08%)
Mar 04, 2009 779.44 799.55 761.95 780.27 0 +19.98(+2.63%)
Mar 03, 2009 766.78 787.40 744.80 760.29 0 +1.58(+0.21%)
Mar 02, 2009 785.89 798.35 752.01 758.70 0 -44.26(-5.51%)
Feb 27, 2009 801.99 828.40 785.82 802.96 0 -10.86(-1.33%)
Feb 26, 2009 834.91 858.30 810.38 813.82 0 -13.16(-1.59%)
Feb 25, 2009 849.35 857.22 816.96 826.98 0 -23.54(-2.77%)
Feb 24, 2009 827.16 857.63 807.48 850.52 0 +33.59(+4.11%)
Feb 23, 2009 877.72 882.59 812.53 816.93 0 -42.24(-4.92%)
Feb 20, 2009 845.67 873.52 827.04 859.17 0 -3.29(-0.38%)
Feb 19, 2009 880.68 902.77 856.74 862.46 0 -12.66(-1.45%)
Feb 18, 2009 891.66 903.55 860.79 875.13 0 -6.53(-0.74%)
Feb 17, 2009 898.87 910.94 875.00 881.66 0 -46.21(-4.98%)
Feb 16, 2009 937.78 947.38 919.90 927.87 0 +0.00(+0.00%)
Feb 13, 2009 937.78 947.38 919.90 927.87 0 -5.91(-0.63%)
Feb 12, 2009 909.59 938.45 889.78 933.78 0 +6.85(+0.74%)
Feb 11, 2009 930.10 945.02 908.11 926.93 0 +4.25(+0.46%)
Feb 10, 2009 950.17 966.27 914.18 922.68 0 -35.95(-3.75%)
Feb 09, 2009 951.94 972.07 941.95 958.63 0 +5.84(+0.61%)
Feb 06, 2009 923.47 961.89 912.82 952.79 0 +29.86(+3.23%)
Feb 05, 2009 881.11 930.53 871.89 922.93 0 +36.88(+4.16%)
Feb 04, 2009 867.38 902.06 862.04 886.06 0 +28.66(+3.34%)
Feb 03, 2009 857.82 869.80 837.01 857.40 0 +8.56(+1.01%)
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.