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 Investments Sector (CIX: MSECTOR423 )

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 (%)
Jun 30, 2011 990.52 996.34 975.86 987.45 0 +0.90(+0.09%)
Jun 29, 2011 964.24 990.27 961.14 986.55 0 +26.73(+2.78%)
Jun 28, 2011 966.71 971.90 951.33 959.82 0 -3.69(-0.38%)
Jun 27, 2011 958.20 970.84 951.17 963.51 0 +4.85(+0.51%)
Jun 24, 2011 967.63 972.18 950.85 958.65 0 -7.91(-0.82%)
Jun 23, 2011 968.83 974.81 954.55 966.57 0 -13.19(-1.35%)
Jun 22, 2011 984.61 999.38 978.23 979.76 0 -8.34(-0.84%)
Jun 21, 2011 980.33 993.74 972.46 988.10 0 +11.09(+1.14%)
Jun 20, 2011 977.94 980.26 969.63 977.00 0 -10.70(-1.08%)
Jun 17, 2011 987.02 996.39 981.27 987.70 0 +12.45(+1.28%)
Jun 16, 2011 969.60 985.01 962.87 975.25 0 +4.62(+0.48%)
Jun 15, 2011 981.72 991.55 966.04 970.63 0 -19.08(-1.93%)
Jun 14, 2011 1000 1005 984.71 989.71 0 -4.19(-0.42%)
Jun 13, 2011 982.96 998.02 978.63 993.90 0 +13.95(+1.42%)
Jun 10, 2011 970.33 991.03 960.94 979.95 0 +8.77(+0.90%)
Jun 09, 2011 958.47 979.88 955.21 971.19 0 +16.13(+1.69%)
Jun 08, 2011 964.35 977.55 953.06 955.06 0 -11.66(-1.21%)
Jun 07, 2011 977.55 986.33 965.79 966.73 0 -6.17(-0.63%)
Jun 06, 2011 984.38 988.18 968.72 972.90 0 -15.36(-1.55%)
Jun 03, 2011 977.66 1002 974.29 988.26 0 -16.26(-1.62%)
May 24, 2011 1009 1012 996.43 1005 0 -1.94(-0.19%)
May 23, 2011 996.90 1016 994.11 1006 0 -2.21(-0.22%)
May 20, 2011 1024 1033 1005 1009 0 -20.64(-2.01%)
May 19, 2011 1036 1040 1021 1029 0 -3.82(-0.37%)
May 18, 2011 1030 1039 1024 1033 0 +4.74(+0.46%)
May 17, 2011 1027 1039 1017 1028 0 -0.58(-0.06%)
May 16, 2011 1031 1052 1024 1029 0 -14.06(-1.35%)
May 13, 2011 1052 1055 1032 1043 0 -9.83(-0.93%)
May 12, 2011 1063 1070 1038 1053 0 -17.89(-1.67%)
May 11, 2011 1089 1091 1068 1071 0 -21.15(-1.94%)
May 10, 2011 1080 1096 1077 1092 0 +12.64(+1.17%)
May 09, 2011 1077 1086 1071 1079 0 -0.10(-0.01%)
May 06, 2011 1084 1094 1074 1079 0 +3.72(+0.35%)
May 05, 2011 1079 1084 1070 1076 0 -8.68(-0.80%)
May 04, 2011 1095 1098 1078 1084 0 -8.74(-0.80%)
May 03, 2011 1097 1107 1086 1093 0 -5.95(-0.54%)
May 02, 2011 1099 1102 1097 1099 0 -0.06(-0.01%)
Apr 29, 2011 1098 1107 1089 1099 0 +1.69(+0.15%)
Apr 28, 2011 1102 1109 1089 1097 0 -6.56(-0.59%)
Apr 27, 2011 1110 1113 1095 1104 0 -4.64(-0.42%)
Apr 26, 2011 1102 1114 1099 1109 0 +7.45(+0.68%)
Apr 25, 2011 1102 1109 1096 1101 0 -13.24(-1.19%)
Apr 21, 2011 1115 1129 1108 1114 0 +7.66(+0.69%)
Apr 20, 2011 1111 1122 1097 1107 0 +7.03(+0.64%)
Apr 19, 2011 1122 1126 1089 1100 0 -10.85(-0.98%)
Apr 18, 2011 1114 1119 1097 1111 0 -13.20(-1.17%)
Apr 15, 2011 1126 1134 1117 1124 0 +1.29(+0.11%)
Apr 14, 2011 1124 1130 1112 1122 0 -12.73(-1.12%)
Apr 13, 2011 1147 1156 1128 1135 0 +0.50(+0.04%)
Apr 12, 2011 1134 1143 1125 1135 0 -7.23(-0.63%)
Apr 11, 2011 1146 1158 1137 1142 0 -5.60(-0.49%)
Apr 08, 2011 1165 1167 1144 1148 0 -10.82(-0.93%)
Apr 07, 2011 1160 1175 1153 1158 0 -1.42(-0.12%)
Apr 06, 2011 1145 1163 1138 1160 0 +20.21(+1.77%)
Apr 05, 2011 1136 1143 1131 1140 0 +1.24(+0.11%)
Apr 04, 2011 1150 1153 1135 1138 0 -6.90(-0.60%)
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.