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 (%)
Jul 31, 2018 8467 8543 8424 8471 0 +16.72(+0.20%)
Jul 30, 2018 8511 8546 8425 8454 0 -62.82(-0.74%)
Jul 27, 2018 8576 8587 8494 8517 0 -47.00(-0.55%)
Jul 26, 2018 8549 8601 8516 8564 0 +54.42(+0.64%)
Jul 25, 2018 8485 8524 8414 8509 0 +50.90(+0.60%)
Jul 24, 2018 8510 8537 8414 8458 0 -26.14(-0.31%)
Jul 23, 2018 8488 8556 8464 8484 0 +9.35(+0.11%)
Jul 20, 2018 8440 8525 8421 8475 0 -13.93(-0.16%)
Jul 19, 2018 8543 8582 8435 8489 0 -55.11(-0.65%)
Jul 18, 2018 8419 8587 8401 8544 0 +137.28(+1.63%)
Jul 17, 2018 8422 8460 8273 8407 0 -134.38(-1.57%)
Jul 16, 2018 8582 8601 8521 8541 0 -51.22(-0.60%)
Jul 13, 2018 8530 8616 8520 8592 0 +65.25(+0.77%)
Jul 12, 2018 8509 8575 8461 8527 0 +62.61(+0.74%)
Jul 11, 2018 8469 8515 8419 8465 0 -17.25(-0.20%)
Jul 10, 2018 8458 8525 8433 8482 0 +45.69(+0.54%)
Jul 09, 2018 8387 8464 8362 8436 0 +84.32(+1.01%)
Jul 06, 2018 8339 8376 8300 8352 0 +25.50(+0.31%)
Jul 05, 2018 8281 8346 8235 8326 0 +100.33(+1.22%)
Jul 03, 2018 8226 8226 8226 8226 0 +6.95(+0.08%)
Jul 02, 2018 8150 8229 8103 8219 0 +56.91(+0.70%)
Jun 29, 2018 8164 8246 8143 8162 0 -3.54(-0.04%)
Jun 28, 2018 8188 8233 8042 8166 0 -95.03(-1.15%)
Jun 27, 2018 8283 8362 8231 8261 0 -21.22(-0.26%)
Jun 26, 2018 8318 8368 8273 8282 0 -45.66(-0.55%)
Jun 25, 2018 8417 8445 8265 8328 0 -87.74(-1.04%)
Jun 22, 2018 8365 8449 8328 8415 0 +66.34(+0.79%)
Jun 21, 2018 8386 8414 8305 8349 0 -34.55(-0.41%)
Jun 20, 2018 8370 8411 8336 8384 0 +22.63(+0.27%)
Jun 19, 2018 8346 8389 8292 8361 0 -38.20(-0.45%)
Jun 18, 2018 8397 8436 8326 8399 0 -42.35(-0.50%)
Jun 15, 2018 8441 8457 8407 8441 0 +28.00(+0.33%)
Jun 14, 2018 8414 8462 8366 8413 0 +36.11(+0.43%)
Jun 13, 2018 8404 8490 8338 8377 0 +25.14(+0.30%)
Jun 12, 2018 8335 8388 8245 8352 0 +0.42(+0.01%)
Jun 11, 2018 8257 8386 8237 8352 0 +104.56(+1.27%)
Jun 08, 2018 8201 8265 8158 8247 0 +52.41(+0.64%)
Jun 07, 2018 8199 8231 8152 8195 0 +26.58(+0.33%)
Jun 06, 2018 8089 8177 8053 8168 0 +129.96(+1.62%)
Jun 05, 2018 8058 8078 7972 8038 0 -10.30(-0.13%)
Jun 04, 2018 8025 8070 7985 8049 0 +41.64(+0.52%)
Jun 01, 2018 8019 8031 7947 8007 0 +43.13(+0.54%)
May 31, 2018 8070 8082 7936 7964 0 -122.54(-1.52%)
May 30, 2018 8041 8116 8005 8086 0 +86.08(+1.08%)
May 29, 2018 8049 8061 7940 8000 0 -89.27(-1.10%)
May 25, 2018 8090 8090 8090 8090 0 +63.95(+0.80%)
May 24, 2018 8063 8093 7985 8026 0 -31.02(-0.39%)
May 23, 2018 8042 8088 7977 8057 0 -14.14(-0.18%)
May 22, 2018 8139 8157 8040 8071 0 -64.83(-0.80%)
May 21, 2018 8092 8177 8060 8136 0 +68.01(+0.84%)
May 18, 2018 8044 8087 8009 8068 0 +33.77(+0.42%)
May 17, 2018 7994 8064 7964 8034 0 +40.75(+0.51%)
May 16, 2018 7954 8007 7911 7993 0 +47.05(+0.59%)
May 15, 2018 7997 8015 7911 7946 0 -78.60(-0.98%)
May 14, 2018 7901 8045 7886 8025 0 +141.69(+1.80%)
May 11, 2018 7742 7900 7699 7883 0 +139.97(+1.81%)
May 10, 2018 7637 7778 7611 7743 0 +119.80(+1.57%)
May 09, 2018 7721 7738 7579 7623 0 -80.42(-1.04%)
May 08, 2018 7776 7780 7661 7704 0 -66.32(-0.85%)
May 07, 2018 7833 7867 7723 7770 0 -56.40(-0.72%)
May 04, 2018 7764 7862 7717 7826 0 +35.73(+0.46%)
May 03, 2018 7774 7848 7634 7791 0 -14.24(-0.18%)
May 02, 2018 7827 7898 7736 7805 0 -73.53(-0.93%)
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.