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 Electronics Sector (CIX: MSECTOR836 )

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 28, 2010 1163 1163 1163 0 -1.44(-0.12%)
May 27, 2010 117.87 1165 1161 1164 0 +5.36(+0.46%)
May 26, 2010 116.45 1163 1158 1159 0 -0.22(-0.02%)
May 25, 2010 115.27 1160 1156 1159 0 -1.40(-0.12%)
May 24, 2010 119.64 1163 1160 1161 0 -1.76(-0.15%)
May 21, 2010 1159 1164 1158 1162 0 +2.40(+0.21%)
May 20, 2010 118.34 1163 1160 1160 0 -5.93(-0.51%)
May 19, 2010 122.09 1168 1164 1166 0 -1.19(-0.10%)
May 18, 2010 124.94 1171 1167 1167 0 -2.13(-0.18%)
May 17, 2010 125.28 1171 1167 1169 0 -1.02(-0.09%)
May 14, 2010 125.60 1173 1169 1170 0 -2.69(-0.23%)
May 13, 2010 128.81 1175 1172 1173 0 -0.44(-0.04%)
May 12, 2010 126.65 1174 1171 1173 0 +2.49(+0.21%)
May 11, 2010 1172 1173 1170 1171 0 -0.89(-0.08%)
May 10, 2010 126.25 1172 1170 1172 0 +5.94(+0.51%)
May 07, 2010 124.21 1170 1164 1166 0 -1.84(-0.16%)
May 06, 2010 124.64 8084 1160 1168 0 -3.88(-0.33%)
May 05, 2010 1172 1174 1170 1172 0 -1.82(-0.16%)
May 04, 2010 132.47 1177 1172 1173 0 -6.50(-0.55%)
May 03, 2010 138.81 1181 1178 1180 0 +1.96(+0.17%)
Apr 30, 2010 139.87 1181 1177 1178 0 -0.60(-0.05%)
Apr 29, 2010 1178 1180 1177 1179 0 +1.55(+0.13%)
Apr 28, 2010 137.36 1179 1176 1177 0 +0.25(+0.02%)
Apr 27, 2010 138.58 1181 1176 1177 0 -2.38(-0.20%)
Apr 26, 2010 139.49 1180 1178 1179 0 +0.68(+0.06%)
Apr 23, 2010 138.01 1179 1176 1179 0 +0.51(+0.04%)
Apr 22, 2010 135.60 1178 1174 1178 0 +1.46(+0.12%)
Apr 21, 2010 136.73 1178 1175 1177 0 +0.61(+0.05%)
Apr 20, 2010 134.89 1176 1174 1176 0 +2.43(+0.21%)
Apr 19, 2010 133.65 1174 1171 1174 0 -0.93(-0.08%)
Apr 16, 2010 135.74 1176 1173 1174 0 -1.97(-0.17%)
Apr 15, 2010 135.69 1177 1175 1176 0 +0.85(+0.07%)
Apr 14, 2010 134.32 1177 1174 1176 0 +2.81(+0.24%)
Apr 13, 2010 132.95 1174 1172 1173 0 -0.04(-0.00%)
Apr 12, 2010 133.28 1174 1172 1173 0 -0.57(-0.05%)
Apr 09, 2010 133.53 1174 1172 1173 0 +0.05(+0.00%)
Apr 08, 2010 133.31 1174 1171 1173 0 +0.30(+0.03%)
Apr 07, 2010 1173 1174 1172 1173 0 -0.28(-0.02%)
Apr 06, 2010 133.13 1174 1172 1173 0 -0.74(-0.06%)
Apr 05, 2010 132.81 1175 1172 1174 0 +3.02(+0.26%)
Apr 01, 2010 1171 1171 1171 0 +2.70(+0.23%)
Mar 31, 2010 1169 1170 1167 1168 0 -0.38(-0.03%)
Mar 30, 2010 1168 1170 1167 1169 0 +0.85(+0.07%)
Mar 29, 2010 1167 1168 1166 1168 0 +1.57(+0.13%)
Mar 26, 2010 126.89 1168 1165 1166 0 -0.35(-0.03%)
Mar 25, 2010 127.98 1169 1166 1167 0 +0.01(+0.00%)
Mar 24, 2010 127.70 1168 1166 1167 0 -2.63(-0.22%)
Mar 23, 2010 119.54 1170 1168 1169 0 +1.63(+0.14%)
Mar 22, 2010 117.66 1169 1166 1168 0 +0.41(+0.04%)
Mar 19, 2010 119.94 1170 1166 1167 0 -1.56(-0.13%)
Mar 18, 2010 1169 1170 1167 1169 0 -0.41(-0.04%)
Mar 17, 2010 119.73 1171 1168 1169 0 +0.72(+0.06%)
Mar 16, 2010 118.84 1169 1167 1168 0 +1.04(+0.09%)
Mar 15, 2010 118.14 1168 1167 1167 0 -1.32(-0.11%)
Mar 12, 2010 120.31 1170 1168 1169 0 -0.01(-0.00%)
Mar 11, 2010 119.31 1169 1167 1169 0 +0.21(+0.02%)
Mar 10, 2010 118.31 1169 1166 1169 0 +1.37(+0.12%)
Mar 09, 2010 117.73 1168 1166 1167 0 +0.66(+0.06%)
Mar 08, 2010 1167 1168 1166 1166 0 -0.37(-0.03%)
Mar 05, 2010 116.74 1167 1165 1167 0 +2.25(+0.19%)
Mar 04, 2010 116.14 1166 1164 1165 0 -3.49(-0.30%)
Mar 03, 2010 90.42 1169 1167 1168 0 +1.09(+0.09%)
Mar 02, 2010 89.67 1168 1166 1167 0 +0.52(+0.04%)
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.