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 31, 2019 1091 1098 1082 1087 0 -12.21(-1.11%)
May 30, 2019 1094 1104 1091 1100 0 +9.88(+0.91%)
May 29, 2019 1097 1103 1086 1090 0 -16.29(-1.47%)
May 28, 2019 1118 1123 1102 1106 0 -1.23(-0.11%)
May 24, 2019 1110 1116 1101 1107 0 +4.19(+0.38%)
May 23, 2019 1106 1111 1096 1103 0 -12.77(-1.14%)
May 22, 2019 1120 1124 1112 1116 0 -7.65(-0.68%)
May 21, 2019 1118 1128 1114 1124 0 +15.51(+1.40%)
May 20, 2019 1117 1121 1104 1108 0 -18.05(-1.60%)
May 17, 2019 1134 1138 1123 1126 0 -17.55(-1.53%)
May 16, 2019 1144 1155 1138 1144 0 -6.10(-0.53%)
May 15, 2019 1138 1156 1134 1150 0 +6.07(+0.53%)
May 14, 2019 1141 1152 1137 1144 0 +13.43(+1.19%)
May 13, 2019 1136 1147 1125 1130 0 -31.06(-2.67%)
May 10, 2019 1151 1169 1142 1161 0 +7.60(+0.66%)
May 09, 2019 1147 1161 1137 1154 0 -9.25(-0.80%)
May 08, 2019 1171 1178 1159 1163 0 -11.44(-0.97%)
May 07, 2019 1186 1193 1167 1174 0 -30.67(-2.55%)
May 06, 2019 1199 1210 1189 1205 0 -17.91(-1.46%)
May 03, 2019 1212 1225 1209 1223 0 +15.71(+1.30%)
May 02, 2019 1210 1217 1200 1207 0 -3.92(-0.32%)
May 01, 2019 1221 1225 1208 1211 0 -1.46(-0.12%)
Apr 30, 2019 1207 1217 1200 1213 0 +1.88(+0.16%)
Apr 29, 2019 1218 1224 1207 1211 0 -2.07(-0.17%)
Apr 26, 2019 1215 1219 1203 1213 0 +5.49(+0.45%)
Apr 25, 2019 1215 1222 1194 1207 0 -1.65(-0.14%)
Apr 24, 2019 1174 1223 1163 1209 0 -25.06(-2.03%)
Apr 23, 2019 1228 1240 1222 1234 0 +7.96(+0.65%)
Apr 22, 2019 1234 1240 1221 1226 0 -16.93(-1.36%)
Apr 18, 2019 1238 1247 1236 1243 0 +4.21(+0.34%)
Apr 17, 2019 1243 1249 1234 1239 0 +0.65(+0.05%)
Apr 16, 2019 1240 1246 1233 1238 0 +5.69(+0.46%)
Apr 15, 2019 1235 1238 1225 1232 0 +3.49(+0.28%)
Apr 12, 2019 1224 1233 1222 1229 0 +11.99(+0.99%)
Apr 11, 2019 1215 1223 1207 1217 0 -0.43(-0.04%)
Apr 10, 2019 1213 1222 1208 1217 0 +3.04(+0.25%)
Apr 09, 2019 1222 1225 1211 1214 0 -5.79(-0.47%)
Apr 08, 2019 1217 1222 1209 1220 0 +2.73(+0.22%)
Apr 05, 2019 1212 1221 1209 1217 0 +9.14(+0.76%)
Apr 04, 2019 1203 1216 1200 1208 0 +7.44(+0.62%)
Apr 03, 2019 1196 1208 1193 1201 0 +8.29(+0.70%)
Apr 02, 2019 1185 1196 1179 1193 0 +11.21(+0.95%)
Apr 01, 2019 1167 1184 1163 1181 0 +30.75(+2.67%)
Mar 29, 2019 1151 1155 1144 1151 0 +5.10(+0.45%)
Mar 28, 2019 1144 1151 1136 1146 0 +2.33(+0.20%)
Mar 27, 2019 1154 1157 1132 1143 0 -10.00(-0.87%)
Mar 26, 2019 1157 1161 1147 1153 0 +8.08(+0.71%)
Mar 25, 2019 1144 1154 1137 1145 0 -1.39(-0.12%)
Mar 22, 2019 1166 1170 1145 1146 0 -28.26(-2.41%)
Mar 21, 2019 1158 1180 1157 1175 0 +16.13(+1.39%)
Mar 20, 2019 1160 1166 1149 1159 0 +0.08(+0.01%)
Mar 19, 2019 1159 1168 1153 1159 0 -2.04(-0.18%)
Mar 18, 2019 1160 1166 1154 1161 0 +1.47(+0.13%)
Mar 15, 2019 1155 1168 1150 1159 0 +10.31(+0.90%)
Mar 14, 2019 1153 1155 1144 1149 0 -6.81(-0.59%)
Mar 13, 2019 1157 1163 1151 1156 0 +2.59(+0.22%)
Mar 12, 2019 1156 1160 1149 1153 0 +0.41(+0.04%)
Mar 11, 2019 1140 1155 1138 1153 0 +15.66(+1.38%)
Mar 08, 2019 1131 1142 1128 1137 0 -4.64(-0.41%)
Mar 07, 2019 1151 1153 1134 1142 0 -11.78(-1.02%)
Mar 06, 2019 1161 1165 1151 1153 0 -4.84(-0.42%)
Mar 05, 2019 1160 1165 1155 1158 0 +0.55(+0.05%)
Mar 04, 2019 1165 1172 1149 1158 0 -4.89(-0.42%)
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.