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 Computer Systems Sector (CIX: MSECTOR810 )

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 29, 2020 962.32 973.68 951.07 971.64 0 +2.75(+0.28%)
May 28, 2020 987.25 988.17 966.40 968.89 0 -8.10(-0.83%)
May 27, 2020 964.21 979.26 960.15 976.99 0 +29.77(+3.14%)
May 26, 2020 944.20 954.51 941.39 947.22 0 +26.06(+2.83%)
May 22, 2020 928.73 929.54 914.88 921.16 0 -5.59(-0.60%)
May 21, 2020 940.96 946.65 925.23 926.76 0 -17.23(-1.83%)
May 20, 2020 940.15 952.45 937.62 943.99 0 +9.04(+0.97%)
May 19, 2020 941.45 949.77 933.14 934.95 0 -9.31(-0.99%)
May 18, 2020 931.47 950.76 930.24 944.26 0 +35.60(+3.92%)
May 15, 2020 899.91 911.95 894.64 908.66 0 +0.89(+0.10%)
May 14, 2020 889.38 908.98 867.79 907.77 0 +9.23(+1.03%)
May 13, 2020 931.20 931.54 891.63 898.54 0 -34.97(-3.75%)
May 12, 2020 955.20 965.73 933.47 933.52 0 -18.63(-1.96%)
May 11, 2020 946.00 958.97 937.16 952.15 0 -3.17(-0.33%)
May 08, 2020 952.42 957.23 940.03 955.31 0 +14.05(+1.49%)
May 07, 2020 953.99 956.78 937.79 941.27 0 -13.99(-1.46%)
May 06, 2020 956.21 962.54 949.41 955.25 0 +3.99(+0.42%)
May 05, 2020 957.57 964.81 950.22 951.27 0 +7.03(+0.74%)
May 04, 2020 937.16 946.51 925.80 944.24 0 -1.18(-0.12%)
May 01, 2020 955.90 958.25 941.55 945.42 0 -29.05(-2.98%)
Apr 30, 2020 982.21 988.10 971.60 974.47 0 -24.30(-2.43%)
Apr 29, 2020 999.27 1004 988.78 998.77 0 +19.64(+2.01%)
Apr 28, 2020 992.85 994.27 972.12 979.12 0 +2.81(+0.29%)
Apr 27, 2020 973.04 984.62 972.36 976.31 0 +9.76(+1.01%)
Apr 24, 2020 948.79 968.72 936.02 966.54 0 +26.04(+2.77%)
Apr 23, 2020 926.74 953.55 923.15 940.50 0 +15.90(+1.72%)
Apr 22, 2020 929.06 932.68 911.03 924.60 0 +19.41(+2.14%)
Apr 21, 2020 884.37 908.68 869.44 905.19 0 -28.07(-3.01%)
Apr 20, 2020 923.67 952.35 915.88 933.26 0 +1.93(+0.21%)
Apr 17, 2020 925.16 933.79 914.53 931.33 0 +33.64(+3.75%)
Apr 16, 2020 922.62 928.38 887.52 897.68 0 -22.50(-2.44%)
Apr 15, 2020 923.25 931.77 905.08 920.18 0 -39.97(-4.16%)
Apr 14, 2020 956.26 969.79 949.81 960.14 0 +21.68(+2.31%)
Apr 13, 2020 942.23 943.52 914.21 938.46 0 -2.73(-0.29%)
Apr 09, 2020 933.56 952.48 930.74 941.19 0 +17.01(+1.84%)
Apr 08, 2020 900.96 929.73 891.14 924.18 0 +34.13(+3.83%)
Apr 07, 2020 920.24 926.47 889.46 890.05 0 +0.79(+0.09%)
Apr 06, 2020 854.83 895.77 852.92 889.26 0 +65.58(+7.96%)
Apr 03, 2020 844.49 853.28 812.64 823.68 0 -28.79(-3.38%)
Apr 02, 2020 818.05 856.06 815.41 852.48 0 +36.16(+4.43%)
Apr 01, 2020 826.03 853.14 811.45 816.32 0 -44.93(-5.22%)
Mar 31, 2020 868.89 883.59 854.99 861.25 0 -14.63(-1.67%)
Mar 30, 2020 838.82 880.04 835.91 875.88 0 +37.62(+4.49%)
Mar 27, 2020 843.41 865.72 835.31 838.25 0 -38.51(-4.39%)
Mar 26, 2020 831.13 879.78 820.87 876.76 0 +53.64(+6.52%)
Mar 25, 2020 819.55 873.84 799.24 823.13 0 +3.78(+0.46%)
Mar 24, 2020 777.01 823.79 771.43 819.35 0 +82.54(+11.20%)
Mar 23, 2020 735.31 759.60 703.89 736.81 0 -4.19(-0.57%)
Mar 20, 2020 781.95 784.68 734.75 740.99 0 -36.27(-4.67%)
Mar 19, 2020 791.91 802.89 760.72 777.27 0 -23.96(-2.99%)
Mar 18, 2020 770.93 828.10 769.46 801.23 0 -24.83(-3.01%)
Mar 17, 2020 781.04 833.01 753.38 826.06 0 +42.92(+5.48%)
Mar 16, 2020 761.40 833.13 737.24 783.14 0 -54.78(-6.54%)
Mar 13, 2020 843.87 847.79 782.79 837.92 0 +39.47(+4.94%)
Mar 12, 2020 851.50 852.64 794.33 798.45 0 -117.22(-12.80%)
Mar 11, 2020 939.17 951.19 903.22 915.67 0 -52.19(-5.39%)
Mar 10, 2020 952.79 968.89 898.09 967.86 0 +53.36(+5.84%)
Mar 09, 2020 932.90 950.25 910.33 914.50 0 -77.64(-7.83%)
Mar 06, 2020 984.80 997.60 967.48 992.14 0 -14.81(-1.47%)
Mar 05, 2020 1015 1029 998.52 1007 0 -36.74(-3.52%)
Mar 04, 2020 1024 1044 1004 1044 0 +40.58(+4.05%)
Mar 03, 2020 1046 1059 994.59 1003 0 -41.39(-3.96%)
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.