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

Accident & Health Insurance Sector (CIX: MSECTOR431 )

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, 2018 1784 1799 1764 1780 0 -9.36(-0.52%)
May 30, 2018 1774 1801 1763 1790 0 +33.41(+1.90%)
May 29, 2018 1778 1789 1744 1756 0 -38.90(-2.17%)
May 25, 2018 1795 1795 1795 1795 0 +1.63(+0.09%)
May 24, 2018 1787 1800 1774 1794 0 +5.60(+0.31%)
May 23, 2018 1795 1801 1778 1788 0 -14.47(-0.80%)
May 22, 2018 1803 1817 1793 1802 0 -5.67(-0.31%)
May 21, 2018 1803 1814 1795 1808 0 +15.72(+0.88%)
May 18, 2018 1797 1808 1780 1792 0 -0.91(-0.05%)
May 17, 2018 1784 1802 1779 1793 0 +10.20(+0.57%)
May 16, 2018 1757 1793 1755 1783 0 +25.41(+1.45%)
May 15, 2018 1751 1771 1742 1758 0 +7.21(+0.41%)
May 14, 2018 1754 1767 1744 1750 0 -0.85(-0.05%)
May 11, 2018 1756 1771 1744 1751 0 -3.12(-0.18%)
May 10, 2018 1738 1761 1729 1754 0 +20.29(+1.17%)
May 09, 2018 1744 1747 1718 1734 0 -7.07(-0.41%)
May 08, 2018 1756 1768 1727 1741 0 -10.65(-0.61%)
May 07, 2018 1764 1766 1740 1752 0 -9.88(-0.56%)
May 04, 2018 1736 1768 1723 1762 0 +16.01(+0.92%)
May 03, 2018 1758 1767 1726 1746 0 -25.60(-1.45%)
May 02, 2018 1790 1811 1767 1771 0 -113.33(-6.01%)
May 01, 2018 1887 1895 1870 1885 0 -12.67(-0.67%)
Apr 30, 2018 1919 1927 1896 1897 0 -17.38(-0.91%)
Apr 27, 2018 1895 1919 1891 1915 0 +12.32(+0.65%)
Apr 26, 2018 1898 1918 1886 1902 0 +5.29(+0.28%)
Apr 25, 2018 1892 1904 1871 1897 0 +7.89(+0.42%)
Apr 24, 2018 1903 1915 1875 1889 0 -9.16(-0.48%)
Apr 23, 2018 1905 1912 1890 1898 0 -1.34(-0.07%)
Apr 20, 2018 1901 1908 1886 1900 0 +4.56(+0.24%)
Apr 19, 2018 1883 1900 1878 1895 0 +13.16(+0.70%)
Apr 18, 2018 1887 1893 1874 1882 0 +2.16(+0.11%)
Apr 17, 2018 1884 1895 1867 1880 0 +6.63(+0.35%)
Apr 16, 2018 1874 1885 1863 1873 0 +14.09(+0.76%)
Apr 13, 2018 1880 1885 1852 1859 0 -8.23(-0.44%)
Apr 12, 2018 1853 1875 1849 1867 0 +27.90(+1.52%)
Apr 11, 2018 1839 1853 1828 1839 0 -14.89(-0.80%)
Apr 10, 2018 1844 1865 1837 1854 0 +34.83(+1.91%)
Apr 09, 2018 1828 1850 1813 1820 0 +3.50(+0.19%)
Apr 06, 2018 1835 1852 1803 1816 0 -31.41(-1.70%)
Apr 05, 2018 1864 1869 1837 1847 0 -5.55(-0.30%)
Apr 04, 2018 1804 1857 1803 1853 0 +22.80(+1.25%)
Apr 03, 2018 1817 1836 1804 1830 0 +27.72(+1.54%)
Apr 02, 2018 1842 1853 1778 1802 0 -38.81(-2.11%)
Mar 29, 2018 1841 1841 1841 1841 0 +10.22(+0.56%)
Mar 28, 2018 1831 1849 1811 1831 0 +3.26(+0.18%)
Mar 27, 2018 1848 1858 1817 1828 0 -26.31(-1.42%)
Mar 26, 2018 1838 1859 1821 1854 0 +41.71(+2.30%)
Mar 23, 2018 1867 1875 1808 1812 0 -48.42(-2.60%)
Mar 22, 2018 1892 1906 1859 1861 0 -51.26(-2.68%)
Mar 21, 2018 1912 1930 1900 1912 0 +3.78(+0.20%)
Mar 20, 2018 1895 1916 1890 1908 0 +22.75(+1.21%)
Mar 19, 2018 1906 1913 1869 1886 0 -992.41(-34.48%)
Mar 16, 2018 2866 2890 2854 2878 0 +19.23(+0.67%)
Mar 15, 2018 2865 2880 2848 2859 0 +2.64(+0.09%)
Mar 14, 2018 2887 2895 2849 2856 0 -24.64(-0.86%)
Mar 13, 2018 2892 2895 2873 2881 0 -6.11(-0.21%)
Mar 12, 2018 2914 2917 2877 2887 0 -32.14(-1.10%)
Mar 09, 2018 2866 2921 2858 2919 0 +63.27(+2.22%)
Mar 08, 2018 2844 2865 2821 2856 0 +20.06(+0.71%)
Mar 07, 2018 2835 2847 2834 2836 0 -2.19(-0.08%)
Mar 06, 2018 2835 2845 2797 2838 0 +14.98(+0.53%)
Mar 05, 2018 2775 2843 2767 2823 0 +32.76(+1.17%)
Mar 02, 2018 2784 2799 2740 2790 0 -3.74(-0.13%)
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.