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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
Aug 31, 2015 928.52 934.24 917.23 925.48 0 -13.07(-1.39%)
Aug 28, 2015 932.62 940.57 927.59 938.54 0 +3.87(+0.41%)
Aug 27, 2015 920.67 936.71 914.32 934.68 0 +25.55(+2.81%)
Aug 26, 2015 900.62 911.16 882.12 909.13 0 +28.68(+3.26%)
Aug 25, 2015 924.26 926.33 879.40 880.45 0 -16.90(-1.88%)
Aug 24, 2015 874.07 919.05 807.73 897.35 0 -26.33(-2.85%)
Aug 21, 2015 936.39 943.86 922.58 923.68 0 -20.22(-2.14%)
Aug 20, 2015 955.70 960.49 943.25 943.90 0 -21.01(-2.18%)
Aug 19, 2015 969.23 975.54 960.67 964.91 0 -12.18(-1.25%)
Aug 18, 2015 978.08 981.96 972.77 977.09 0 -3.63(-0.37%)
Aug 17, 2015 970.43 981.74 964.92 980.72 0 +5.36(+0.55%)
Aug 14, 2015 965.10 976.59 963.36 975.37 0 +7.45(+0.77%)
Aug 13, 2015 968.12 973.31 962.84 967.92 0 -2.47(-0.25%)
Aug 12, 2015 960.27 971.47 952.56 970.39 0 +1.64(+0.17%)
Aug 11, 2015 976.50 977.63 965.57 968.74 0 -16.28(-1.65%)
Aug 10, 2015 975.08 987.26 974.74 985.02 0 +15.26(+1.57%)
Aug 07, 2015 973.30 978.08 964.13 969.76 0 -6.61(-0.68%)
Aug 06, 2015 981.51 983.64 972.99 976.37 0 -3.39(-0.35%)
Aug 05, 2015 982.57 989.85 977.33 979.76 0 +5.10(+0.52%)
Aug 04, 2015 976.13 982.00 971.58 974.65 0 -0.67(-0.07%)
Aug 03, 2015 981.80 984.11 965.67 975.32 0 -7.37(-0.75%)
Jul 31, 2015 988.49 991.38 980.82 982.70 0 -1.54(-0.16%)
Jul 30, 2015 981.11 987.87 975.59 984.24 0 +1.45(+0.15%)
Jul 29, 2015 975.75 984.03 970.91 982.78 0 +8.13(+0.83%)
Jul 28, 2015 969.64 978.80 963.89 974.65 0 +8.91(+0.92%)
Jul 27, 2015 958.81 969.08 955.08 965.74 0 +0.57(+0.06%)
Jul 24, 2015 979.01 982.38 962.32 965.17 0 -14.65(-1.50%)
Jul 23, 2015 990.50 993.99 976.41 979.82 0 -13.51(-1.36%)
Jul 22, 2015 999.06 1003 988.89 993.33 0 -6.12(-0.61%)
Jul 21, 2015 1008 1012 996.07 999.46 0 -21.74(-2.13%)
Jul 20, 2015 1022 1025 1016 1021 0 -2.32(-0.23%)
Jul 17, 2015 1024 1028 1018 1024 0 +2.26(+0.22%)
Jul 16, 2015 1024 1026 1016 1021 0 +5.73(+0.56%)
Jul 15, 2015 1015 1020 1012 1016 0 -1.18(-0.12%)
Jul 14, 2015 1010 1019 1008 1017 0 +4.96(+0.49%)
Jul 13, 2015 1010 1014 1004 1012 0 +9.75(+0.97%)
Jul 10, 2015 1004 1008 994.78 1002 0 +9.90(+1.00%)
Jul 09, 2015 999.10 1006 991.63 992.10 0 +4.66(+0.47%)
Jul 08, 2015 994.53 999.49 986.13 987.44 0 -19.39(-1.93%)
Jul 07, 2015 1003 1009 988.27 1007 0 +4.80(+0.48%)
Jul 06, 2015 1003 1010 995.28 1002 0 -10.20(-1.01%)
Jul 02, 2015 1012 1012 1012 1012 0 -0.04(-0.00%)
Jul 01, 2015 1015 1019 1006 1012 0 +4.08(+0.40%)
Jun 30, 2015 1016 1020 1006 1008 0 -0.52(-0.05%)
Jun 29, 2015 1019 1022 1006 1009 0 -17.36(-1.69%)
Jun 26, 2015 1025 1029 1020 1026 0 +2.71(+0.26%)
Jun 25, 2015 1032 1035 1022 1023 0 -7.10(-0.69%)
Jun 24, 2015 1039 1042 1030 1030 0 -10.06(-0.97%)
Jun 23, 2015 1039 1044 1036 1041 0 +1.95(+0.19%)
Jun 22, 2015 1037 1043 1035 1039 0 +5.31(+0.51%)
Jun 19, 2015 1035 1040 1031 1033 0 -4.26(-0.41%)
Jun 18, 2015 1026 1041 1024 1038 0 +7.76(+0.75%)
Jun 17, 2015 1028 1034 1022 1030 0 +1.64(+0.16%)
Jun 16, 2015 1025 1030 1021 1028 0 +1.92(+0.19%)
Jun 15, 2015 1029 1031 1023 1026 0 -39.44(-3.70%)
Jun 12, 2015 1069 1071 1062 1066 0 -6.86(-0.64%)
Jun 11, 2015 1073 1077 1066 1072 0 +0.50(+0.05%)
Jun 10, 2015 1063 1075 1061 1072 0 +12.81(+1.21%)
Jun 09, 2015 1059 1066 1055 1059 0 +2.28(+0.22%)
Jun 08, 2015 1060 1063 1055 1057 0 -4.23(-0.40%)
Jun 05, 2015 1061 1065 1056 1061 0 -1.60(-0.15%)
Jun 04, 2015 1068 1075 1060 1063 0 -11.40(-1.06%)
Jun 03, 2015 1073 1077 1067 1074 0 +7.95(+0.75%)
Jun 02, 2015 1062 1070 1058 1066 0 +0.75(+0.07%)
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.