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 (%)
May 31, 2016 825.47 831.49 815.71 820.49 0 -1.97(-0.24%)
May 27, 2016 822.46 822.46 822.46 822.46 0 +4.37(+0.53%)
May 26, 2016 825.23 828.40 814.88 818.09 0 -8.11(-0.98%)
May 25, 2016 818.44 834.94 816.31 826.20 0 +10.91(+1.34%)
May 24, 2016 806.82 820.00 804.16 815.29 0 +13.93(+1.74%)
May 23, 2016 798.39 804.15 794.14 801.36 0 +2.63(+0.33%)
May 20, 2016 800.48 807.60 794.00 798.73 0 +3.12(+0.39%)
May 19, 2016 809.04 816.51 792.62 795.61 0 -18.22(-2.24%)
May 18, 2016 789.32 815.29 787.18 813.83 0 +25.09(+3.18%)
May 17, 2016 790.63 801.23 784.20 788.74 0 -4.44(-0.56%)
May 16, 2016 787.92 799.28 785.55 793.18 0 +4.83(+0.61%)
May 13, 2016 798.07 807.72 787.43 788.35 0 -10.76(-1.35%)
May 12, 2016 804.87 811.74 792.20 799.12 0 -1.43(-0.18%)
May 11, 2016 807.93 815.46 798.65 800.55 0 -8.62(-1.07%)
May 10, 2016 799.53 811.42 797.02 809.17 0 +14.72(+1.85%)
May 09, 2016 795.31 803.93 789.53 794.45 0 -2.34(-0.29%)
May 06, 2016 791.16 800.97 786.98 796.80 0 +0.20(+0.02%)
May 05, 2016 800.10 804.17 791.11 796.60 0 -1.11(-0.14%)
May 04, 2016 802.00 808.26 792.41 797.71 0 -12.78(-1.58%)
May 03, 2016 812.21 815.12 799.53 810.50 0 -12.06(-1.47%)
May 02, 2016 816.60 827.88 810.50 822.55 0 +9.38(+1.15%)
Apr 29, 2016 812.76 817.79 805.38 813.17 0 -3.84(-0.47%)
Apr 28, 2016 820.18 832.88 813.30 817.01 0 -12.20(-1.47%)
Apr 27, 2016 825.12 837.48 819.35 829.21 0 +2.16(+0.26%)
Apr 26, 2016 825.06 829.35 819.35 827.05 0 +3.27(+0.40%)
Apr 25, 2016 825.58 831.28 817.03 823.78 0 -5.51(-0.66%)
Apr 22, 2016 821.56 833.48 819.89 829.28 0 +9.12(+1.11%)
Apr 21, 2016 823.96 834.68 817.11 820.16 0 -5.38(-0.65%)
Apr 20, 2016 806.03 828.34 804.15 825.54 0 +18.36(+2.27%)
Apr 19, 2016 789.70 810.24 785.95 807.18 0 +16.10(+2.03%)
Apr 18, 2016 791.07 798.34 783.75 791.08 0 +0.98(+0.12%)
Apr 15, 2016 799.52 802.86 786.37 790.10 0 -7.19(-0.90%)
Apr 14, 2016 789.83 802.50 786.91 797.28 0 +5.61(+0.71%)
Apr 13, 2016 776.88 793.33 773.71 791.68 0 +24.81(+3.24%)
Apr 12, 2016 759.94 772.39 754.22 766.87 0 +8.82(+1.16%)
Apr 11, 2016 753.71 766.56 751.17 758.04 0 +9.02(+1.20%)
Apr 08, 2016 756.86 760.74 746.90 749.02 0 -4.66(-0.62%)
Apr 07, 2016 767.72 770.74 747.88 753.68 0 -20.30(-2.62%)
Apr 06, 2016 772.74 779.84 767.59 773.98 0 +0.09(+0.01%)
Apr 05, 2016 783.27 785.01 770.37 773.89 0 -15.32(-1.94%)
Apr 04, 2016 798.51 799.45 784.65 789.21 0 -9.32(-1.17%)
Apr 01, 2016 783.94 801.44 777.40 798.53 0 +11.62(+1.48%)
Mar 31, 2016 783.28 794.01 781.78 786.90 0 +1.74(+0.22%)
Mar 30, 2016 783.61 793.78 777.18 785.16 0 +7.52(+0.97%)
Mar 29, 2016 770.33 779.04 760.81 777.64 0 +3.42(+0.44%)
Mar 28, 2016 774.64 780.30 769.12 774.22 0 +0.54(+0.07%)
Mar 24, 2016 773.68 773.68 773.68 773.68 0 -8.51(-1.09%)
Mar 23, 2016 786.66 792.77 777.36 782.19 0 -4.93(-0.63%)
Mar 22, 2016 787.10 792.81 779.11 787.12 0 -4.85(-0.61%)
Mar 21, 2016 795.73 804.70 787.55 791.96 0 -5.63(-0.71%)
Mar 18, 2016 790.45 804.97 784.48 797.60 0 +11.73(+1.49%)
Mar 17, 2016 773.11 791.66 764.05 785.87 0 +10.93(+1.41%)
Mar 16, 2016 776.40 787.58 767.15 774.94 0 -6.16(-0.79%)
Mar 15, 2016 781.93 787.53 773.17 781.11 0 -7.12(-0.90%)
Mar 14, 2016 784.25 793.04 778.24 788.23 0 +1.59(+0.20%)
Mar 11, 2016 775.91 789.41 771.94 786.64 0 +20.81(+2.72%)
Mar 10, 2016 768.05 777.30 755.30 765.83 0 +1.97(+0.26%)
Mar 09, 2016 772.98 777.08 758.53 763.86 0 -5.45(-0.71%)
Mar 08, 2016 778.98 785.60 765.41 769.31 0 -18.79(-2.38%)
Mar 07, 2016 787.28 794.58 779.75 788.10 0 -5.09(-0.64%)
Mar 04, 2016 792.94 801.82 783.13 793.18 0 +4.67(+0.59%)
Mar 03, 2016 783.15 790.14 777.87 788.51 0 +5.36(+0.68%)
Mar 02, 2016 782.24 788.52 775.80 783.15 0 +1.57(+0.20%)
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.