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

Major Integrated Oil & Gas Sector (CIX: MSECTOR120 )

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 28, 2019 997.64 1004 993.62 999.76 0 +5.82(+0.59%)
Jun 27, 2019 1003 1005 992.62 993.94 0 -9.67(-0.96%)
Jun 26, 2019 1003 1011 1000 1004 0 +8.87(+0.89%)
Jun 25, 2019 1004 1006 993.59 994.74 0 -9.24(-0.92%)
Jun 24, 2019 1006 1010 1001 1004 0 -3.45(-0.34%)
Jun 21, 2019 1005 1013 1001 1007 0 +8.22(+0.82%)
Jun 20, 2019 997.25 1005 992.81 999.21 0 +16.74(+1.70%)
Jun 19, 2019 982.71 988.55 978.77 982.47 0 -2.42(-0.25%)
Jun 18, 2019 979.23 991.04 977.58 984.89 0 +14.50(+1.49%)
Jun 17, 2019 965.67 974.94 962.71 970.39 0 +0.43(+0.04%)
Jun 14, 2019 971.96 974.24 966.76 969.97 0 -3.07(-0.32%)
Jun 13, 2019 974.98 978.99 969.10 973.03 0 +6.40(+0.66%)
Jun 12, 2019 972.38 975.34 962.83 966.64 0 -16.15(-1.64%)
Jun 11, 2019 992.96 995.19 982.15 982.78 0 +0.13(+0.01%)
Jun 10, 2019 984.29 988.20 977.95 982.66 0 +2.79(+0.28%)
Jun 07, 2019 976.26 985.19 974.47 979.87 0 +6.28(+0.64%)
Jun 06, 2019 963.39 976.75 961.69 973.59 0 +17.92(+1.88%)
Jun 05, 2019 967.26 968.30 950.45 955.67 0 -9.17(-0.95%)
Jun 04, 2019 959.97 968.10 954.23 964.85 0 +11.43(+1.20%)
Jun 03, 2019 948.98 957.58 945.22 953.41 0 +14.11(+1.50%)
May 31, 2019 940.63 949.09 936.67 939.30 0 -11.69(-1.23%)
May 30, 2019 956.81 958.62 946.90 950.99 0 -7.79(-0.81%)
May 29, 2019 954.37 961.64 949.00 958.78 0 -6.79(-0.70%)
May 28, 2019 977.18 979.43 964.35 965.58 0 -9.98(-1.02%)
May 24, 2019 975.12 978.30 966.55 975.55 0 +8.16(+0.84%)
May 23, 2019 978.81 979.60 960.32 967.39 0 -25.78(-2.60%)
May 22, 2019 999.35 1003 991.29 993.17 0 -9.82(-0.98%)
May 21, 2019 1002 1008 999.21 1003 0 +5.44(+0.55%)
May 20, 2019 997.99 1003 993.89 997.55 0 +0.76(+0.08%)
May 17, 2019 995.02 1002 992.82 996.79 0 -2.61(-0.26%)
May 16, 2019 996.88 1005 995.15 999.39 0 +3.19(+0.32%)
May 15, 2019 988.52 999.83 984.23 996.21 0 +3.27(+0.33%)
May 14, 2019 989.98 1001 986.95 992.94 0 +8.56(+0.87%)
May 13, 2019 990.35 995.06 979.96 984.38 0 -11.40(-1.15%)
May 10, 2019 990.25 998.92 980.12 995.78 0 +1.09(+0.11%)
May 09, 2019 989.38 998.68 984.24 994.69 0 +3.72(+0.37%)
May 08, 2019 990.49 997.40 986.27 990.97 0 -0.32(-0.03%)
May 07, 2019 991.96 995.45 980.53 991.29 0 -13.30(-1.32%)
May 06, 2019 997.25 1011 995.77 1005 0 -4.08(-0.40%)
May 03, 2019 1012 1018 1007 1009 0 +5.88(+0.59%)
May 02, 2019 1014 1018 1001 1003 0 -12.96(-1.28%)
May 01, 2019 1031 1035 1015 1016 0 -15.59(-1.51%)
Apr 30, 2019 1033 1038 1026 1031 0 +10.36(+1.01%)
Apr 29, 2019 1019 1025 1014 1021 0 -3.54(-0.35%)
Apr 26, 2019 1030 1031 1015 1025 0 -14.34(-1.38%)
Apr 25, 2019 1037 1045 1033 1039 0 -0.09(-0.01%)
Apr 24, 2019 1057 1058 1038 1039 0 -25.06(-2.36%)
Apr 23, 2019 1064 1068 1059 1064 0 +0.19(+0.02%)
Apr 22, 2019 1053 1067 1050 1064 0 +18.59(+1.78%)
Apr 18, 2019 1048 1051 1041 1045 0 -1.13(-0.11%)
Apr 17, 2019 1053 1056 1044 1046 0 +0.92(+0.09%)
Apr 16, 2019 1045 1049 1040 1045 0 +0.19(+0.02%)
Apr 15, 2019 1048 1051 1042 1045 0 -4.04(-0.39%)
Apr 12, 2019 1064 1065 1046 1049 0 -14.94(-1.40%)
Apr 11, 2019 1063 1069 1056 1064 0 -2.35(-0.22%)
Apr 10, 2019 1067 1073 1062 1067 0 +1.26(+0.12%)
Apr 09, 2019 1072 1073 1063 1065 0 -9.77(-0.91%)
Apr 08, 2019 1072 1079 1070 1075 0 +5.82(+0.54%)
Apr 05, 2019 1063 1070 1061 1069 0 +10.10(+0.95%)
Apr 04, 2019 1054 1061 1049 1059 0 +6.47(+0.61%)
Apr 03, 2019 1063 1064 1050 1053 0 -4.46(-0.42%)
Apr 02, 2019 1061 1064 1053 1057 0 -4.65(-0.44%)
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.