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

Health Care Plans Sector (CIX: MSECTOR522 )

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 936.71 952.30 905.69 916.20 0 -9.56(-1.03%)
Apr 29, 2009 926.60 949.45 898.95 925.76 0 -4.57(-0.49%)
Apr 28, 2009 898.37 958.01 891.22 930.33 0 +29.85(+3.31%)
Apr 27, 2009 908.75 925.55 884.55 900.48 0 +0.33(+0.04%)
Apr 24, 2009 911.14 924.72 881.52 900.15 0 -3.97(-0.44%)
Apr 23, 2009 914.07 931.20 868.20 904.12 0 -7.38(-0.81%)
Apr 22, 2009 905.07 935.29 884.99 911.50 0 +1.32(+0.14%)
Apr 21, 2009 954.39 971.27 886.18 910.18 0 -19.94(-2.14%)
Apr 20, 2009 927.39 962.66 912.69 930.12 0 -16.64(-1.76%)
Apr 17, 2009 954.98 962.26 911.01 946.76 0 -7.09(-0.74%)
Apr 16, 2009 982.29 1005 927.03 953.85 0 -24.56(-2.51%)
Apr 15, 2009 952.03 999.53 933.76 978.41 0 +23.01(+2.41%)
Apr 14, 2009 955.60 972.17 933.34 955.40 0 -11.37(-1.18%)
Apr 13, 2009 952.08 978.86 931.96 966.77 0 +37.24(+4.01%)
Apr 10, 2009 916.17 936.67 898.81 929.52 0 +0.00(+0.00%)
Apr 09, 2009 916.17 936.67 898.81 929.52 0 +34.59(+3.86%)
Apr 08, 2009 922.88 940.05 876.38 894.94 0 -9.05(-1.00%)
Apr 07, 2009 854.76 922.95 824.67 903.99 0 +32.37(+3.71%)
Apr 06, 2009 832.52 891.40 828.19 871.62 0 +27.09(+3.21%)
Apr 03, 2009 870.50 887.40 827.87 844.53 0 -25.95(-2.98%)
Apr 02, 2009 859.67 890.15 848.28 870.48 0 +29.71(+3.53%)
Apr 01, 2009 832.85 854.70 805.10 840.77 0 -3.64(-0.43%)
Mar 31, 2009 824.55 869.27 816.80 844.41 0 +27.77(+3.40%)
Mar 30, 2009 816.45 833.21 795.62 816.63 0 -21.16(-2.53%)
Mar 27, 2009 852.27 860.46 827.12 837.79 0 -24.85(-2.88%)
Mar 26, 2009 839.25 872.65 831.77 862.64 0 +27.91(+3.34%)
Mar 25, 2009 832.54 850.01 812.24 834.73 0 +10.57(+1.28%)
Mar 24, 2009 845.03 861.82 821.86 824.15 0 -37.56(-4.36%)
Mar 23, 2009 828.67 862.87 825.22 861.72 0 +54.09(+6.70%)
Mar 20, 2009 838.24 844.45 793.94 807.63 0 -25.43(-3.05%)
Mar 19, 2009 871.21 882.41 821.88 833.06 0 -27.13(-3.15%)
Mar 18, 2009 830.94 886.83 825.11 860.20 0 +24.18(+2.89%)
Mar 17, 2009 815.55 842.12 792.03 836.01 0 +28.98(+3.59%)
Mar 16, 2009 838.99 850.11 804.21 807.03 0 -24.20(-2.91%)
Mar 13, 2009 802.28 845.83 793.92 831.24 0 +33.54(+4.20%)
Mar 12, 2009 741.11 807.47 732.88 797.70 0 +56.62(+7.64%)
Mar 11, 2009 761.01 789.55 729.72 741.08 0 -14.42(-1.91%)
Mar 10, 2009 698.85 760.44 695.46 755.51 0 +64.02(+9.26%)
Mar 09, 2009 685.76 713.04 663.55 691.49 0 -1.78(-0.26%)
Mar 06, 2009 665.00 705.31 651.11 693.27 0 +35.07(+5.33%)
Mar 05, 2009 706.81 718.34 651.14 658.20 0 -60.62(-8.43%)
Mar 04, 2009 699.77 741.92 686.34 718.81 0 +31.16(+4.53%)
Mar 03, 2009 702.26 735.74 660.51 687.66 0 -3.20(-0.46%)
Mar 02, 2009 765.62 769.78 676.21 690.85 0 -89.40(-11.46%)
Feb 27, 2009 795.54 829.05 771.26 780.25 0 -18.67(-2.34%)
Feb 26, 2009 909.28 912.24 777.80 798.92 0 -105.44(-11.66%)
Feb 25, 2009 952.45 953.63 890.84 904.36 0 -50.00(-5.24%)
Feb 24, 2009 925.48 967.10 917.78 954.37 0 +30.25(+3.27%)
Feb 23, 2009 1005 1014 900.88 924.12 0 -115.59(-11.12%)
Feb 20, 2009 1040 1057 1011 1040 0 -16.74(-1.58%)
Feb 19, 2009 1063 1091 1047 1056 0 +5.52(+0.53%)
Feb 18, 2009 1060 1067 1029 1051 0 -6.87(-0.65%)
Feb 17, 2009 1063 1083 1030 1058 0 -37.05(-3.38%)
Feb 16, 2009 1108 1118 1082 1095 0 +0.00(+0.00%)
Feb 13, 2009 1108 1118 1082 1095 0 -15.23(-1.37%)
Feb 12, 2009 1065 1119 1043 1110 0 +20.03(+1.84%)
Feb 11, 2009 1068 1103 1054 1090 0 +11.91(+1.10%)
Feb 10, 2009 1131 1144 1069 1078 0 -61.40(-5.39%)
Feb 09, 2009 1131 1151 1113 1140 0 +13.08(+1.16%)
Feb 06, 2009 1107 1143 1099 1126 0 +16.49(+1.49%)
Feb 05, 2009 1075 1123 1072 1110 0 +29.10(+2.69%)
Feb 04, 2009 1105 1115 1069 1081 0 -21.42(-1.94%)
Feb 03, 2009 1082 1117 1054 1102 0 +30.46(+2.84%)
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.