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

Health Care Plans Sector (CIX: MSECTOR522 )

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 7866 7928 7791 7880 0 -29.00(-0.37%)
May 30, 2019 7883 7969 7846 7909 0 +18.55(+0.24%)
May 29, 2019 7827 7911 7770 7891 0 +13.41(+0.17%)
May 28, 2019 8046 8080 7874 7877 0 -155.48(-1.94%)
May 24, 2019 8011 8080 7959 8033 0 +39.87(+0.50%)
May 23, 2019 8034 8048 7934 7993 0 -84.23(-1.04%)
May 22, 2019 8070 8124 8038 8077 0 -11.95(-0.15%)
May 21, 2019 8006 8123 7995 8089 0 +108.95(+1.37%)
May 20, 2019 7860 8012 7844 7980 0 +85.23(+1.08%)
May 17, 2019 7769 7934 7752 7895 0 +106.49(+1.37%)
May 16, 2019 7781 7894 7757 7788 0 +6.32(+0.08%)
May 15, 2019 7734 7824 7663 7782 0 +15.46(+0.20%)
May 14, 2019 7853 7878 7748 7766 0 -63.60(-0.81%)
May 13, 2019 7769 7862 7740 7830 0 -53.62(-0.68%)
May 10, 2019 7854 7928 7746 7884 0 +69.02(+0.88%)
May 09, 2019 7787 7887 7746 7815 0 -40.30(-0.51%)
May 08, 2019 7803 7901 7738 7855 0 +43.74(+0.56%)
May 07, 2019 7854 7944 7756 7811 0 -81.10(-1.03%)
May 06, 2019 7597 7917 7574 7892 0 +198.66(+2.58%)
May 03, 2019 7725 7766 7569 7694 0 -22.80(-0.30%)
May 02, 2019 7706 7768 7572 7716 0 +2.43(+0.03%)
May 01, 2019 7741 7804 7653 7714 0 -42.75(-0.55%)
Apr 30, 2019 7875 7883 7663 7757 0 -97.93(-1.25%)
Apr 29, 2019 7861 7884 7774 7855 0 +0.28(+0.00%)
Apr 26, 2019 7713 7862 7693 7854 0 +169.56(+2.21%)
Apr 25, 2019 7617 7722 7594 7685 0 +25.40(+0.33%)
Apr 24, 2019 7646 7691 7583 7659 0 +4.56(+0.06%)
Apr 23, 2019 7558 7694 7499 7655 0 +123.63(+1.64%)
Apr 22, 2019 7479 7583 7419 7531 0 +99.73(+1.34%)
Apr 18, 2019 7299 7462 7223 7432 0 +143.47(+1.97%)
Apr 17, 2019 7480 7494 7083 7288 0 -136.05(-1.83%)
Apr 16, 2019 7911 7920 7314 7424 0 -316.57(-4.09%)
Apr 15, 2019 7649 7768 7599 7741 0 +148.85(+1.96%)
Apr 12, 2019 7907 7916 7532 7592 0 -287.04(-3.64%)
Apr 11, 2019 8133 8155 7802 7879 0 -247.87(-3.05%)
Apr 10, 2019 8209 8239 8107 8127 0 -82.44(-1.00%)
Apr 09, 2019 8162 8246 8112 8209 0 +14.52(+0.18%)
Apr 08, 2019 8207 8230 8119 8195 0 +2.33(+0.03%)
Apr 05, 2019 8149 8212 8071 8192 0 +77.22(+0.95%)
Apr 04, 2019 8047 8154 8022 8115 0 +65.11(+0.81%)
Apr 03, 2019 8060 8101 7999 8050 0 +35.67(+0.45%)
Apr 02, 2019 8083 8104 7977 8014 0 -57.80(-0.72%)
Apr 01, 2019 8147 8166 7996 8072 0 -9.78(-0.12%)
Mar 29, 2019 8018 8100 7949 8082 0 +113.61(+1.43%)
Mar 28, 2019 7963 7994 7878 7968 0 +23.18(+0.29%)
Mar 27, 2019 7961 8050 7842 7945 0 -16.48(-0.21%)
Mar 26, 2019 8104 8123 7914 7962 0 -129.63(-1.60%)
Mar 25, 2019 8120 8124 7947 8091 0 -26.37(-0.32%)
Mar 22, 2019 8216 8233 8107 8118 0 -130.90(-1.59%)
Mar 21, 2019 8165 8274 8153 8249 0 +49.39(+0.60%)
Mar 20, 2019 8390 8402 8186 8199 0 -190.63(-2.27%)
Mar 19, 2019 8328 8447 8297 8390 0 +88.15(+1.06%)
Mar 18, 2019 8244 8315 8196 8302 0 +84.71(+1.03%)
Mar 15, 2019 8289 8317 8184 8217 0 -51.19(-0.62%)
Mar 14, 2019 8275 8335 8241 8268 0 +9.05(+0.11%)
Mar 13, 2019 8135 8285 8115 8259 0 +174.92(+2.16%)
Mar 12, 2019 8064 8132 8023 8084 0 +61.44(+0.77%)
Mar 11, 2019 7931 8049 7864 8023 0 +129.74(+1.64%)
Mar 08, 2019 7839 7956 7821 7893 0 +13.94(+0.18%)
Mar 07, 2019 7970 8000 7840 7879 0 -61.40(-0.77%)
Mar 06, 2019 8046 8047 7892 7940 0 -101.73(-1.26%)
Mar 05, 2019 7963 8102 7890 8042 0 +91.00(+1.14%)
Mar 04, 2019 8278 8295 7911 7951 0 -284.50(-3.45%)
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.