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 (%)
Aug 31, 2012 515.77 522.81 514.21 518.26 0 +3.94(+0.77%)
Aug 30, 2012 510.44 516.62 508.62 514.32 0 -1.68(-0.33%)
Aug 29, 2012 512.26 520.34 511.73 516.00 0 +3.73(+0.73%)
Aug 27, 2012 511.81 516.68 509.46 512.27 0 -0.40(-0.08%)
Aug 24, 2012 505.27 514.87 501.71 512.68 0 +2.52(+0.49%)
Aug 23, 2012 513.49 517.13 508.28 510.16 0 -5.46(-1.06%)
Aug 22, 2012 513.10 523.12 509.87 515.62 0 -2.65(-0.51%)
Aug 21, 2012 518.63 529.12 515.17 518.27 0 -0.11(-0.02%)
Aug 20, 2012 509.88 521.21 510.11 518.39 0 +5.61(+1.09%)
Aug 17, 2012 510.41 514.66 507.71 512.77 0 +1.74(+0.34%)
Aug 16, 2012 506.85 514.44 505.72 511.03 0 +1.15(+0.22%)
Aug 15, 2012 506.23 514.05 506.20 509.88 0 +1.50(+0.30%)
Aug 14, 2012 511.88 518.98 506.33 508.38 0 -3.10(-0.61%)
Aug 13, 2012 506.90 514.11 507.39 511.48 0 +0.47(+0.09%)
Aug 11, 2012 509.60 512.94 506.00 511.01 0 +0.00(+0.00%)
Aug 10, 2012 509.60 512.94 506.00 511.01 0 -2.49(-0.49%)
Aug 09, 2012 506.15 515.65 506.32 513.51 0 +4.46(+0.88%)
Aug 08, 2012 505.63 512.68 504.65 509.05 0 -1.39(-0.27%)
Aug 07, 2012 502.61 515.40 503.23 510.43 0 +7.36(+1.46%)
Aug 06, 2012 496.29 507.02 495.09 503.07 0 +7.03(+1.42%)
Aug 03, 2012 486.69 499.70 485.19 496.04 0 +15.48(+3.22%)
Aug 02, 2012 482.50 488.48 476.15 480.56 0 -11.35(-2.31%)
Aug 01, 2012 497.00 501.05 489.95 491.90 0 -5.26(-1.06%)
Jul 31, 2012 492.54 501.67 491.62 497.17 0 -0.07(-0.02%)
Jul 30, 2012 494.75 502.18 493.16 497.24 0 -1.95(-0.39%)
Jul 27, 2012 487.11 502.69 485.24 499.19 0 +12.69(+2.61%)
Jul 26, 2012 485.21 490.49 480.06 486.51 0 -187.32(-27.80%)
Jul 25, 2012 664.47 679.77 664.15 673.82 0 +201.69(+42.72%)
Jul 24, 2012 472.43 478.49 466.63 472.14 0 -187.38(-28.41%)
Jul 23, 2012 648.54 662.25 645.60 659.52 0 -35.56(-5.12%)
Jul 20, 2012 698.62 706.69 692.90 695.08 0 -11.15(-1.58%)
Jul 19, 2012 713.22 721.15 699.12 706.23 0 -15.59(-2.16%)
Jul 18, 2012 723.14 730.03 716.58 721.82 0 -7.99(-1.10%)
Jul 17, 2012 733.73 740.11 718.19 729.81 0 +3.53(+0.49%)
Jul 16, 2012 722.01 729.89 714.68 726.28 0 +3.05(+0.42%)
Jul 14, 2012 706.52 727.13 706.67 723.24 0 +0.00(+0.00%)
Jul 13, 2012 706.52 727.13 706.67 723.24 0 +19.30(+2.74%)
Jul 12, 2012 702.07 709.60 697.21 703.94 0 -6.81(-0.96%)
Jul 11, 2012 705.06 717.94 703.04 710.75 0 +5.18(+0.73%)
Jul 10, 2012 711.88 719.95 699.46 705.57 0 -76.16(-9.74%)
Jul 09, 2012 784.53 789.66 776.76 781.73 0 +64.07(+8.93%)
Jul 06, 2012 712.86 724.18 712.34 717.66 0 -7.38(-1.02%)
Jul 05, 2012 737.17 742.64 723.39 725.05 0 -18.51(-2.49%)
Jul 03, 2012 732.43 747.47 731.59 743.55 0 +7.12(+0.97%)
Jul 02, 2012 726.95 738.32 720.89 736.44 0 +11.15(+1.54%)
Jun 30, 2012 721.22 730.88 712.71 725.28 0 -0.90(-0.12%)
Jun 29, 2012 721.22 730.88 712.71 726.18 0 +20.45(+2.90%)
Jun 28, 2012 692.82 707.86 690.73 705.73 0 +1.05(+0.15%)
Jun 27, 2012 691.56 710.60 688.36 704.68 0 +11.65(+1.68%)
Jun 26, 2012 687.70 699.98 686.08 693.03 0 +1.62(+0.23%)
Jun 25, 2012 699.28 703.13 686.37 691.41 0 -19.92(-2.80%)
Jun 22, 2012 715.29 722.15 704.77 711.33 0 +3.89(+0.55%)
Jun 21, 2012 723.42 729.71 705.66 707.44 0 -16.69(-2.30%)
Jun 20, 2012 725.03 733.17 715.57 724.12 0 -0.99(-0.14%)
Jun 19, 2012 712.61 734.21 711.15 725.11 0 +15.17(+2.14%)
Jun 18, 2012 711.91 722.82 702.96 709.94 0 -9.22(-1.28%)
Jun 15, 2012 703.79 720.90 697.49 719.16 0 +14.01(+1.99%)
Jun 14, 2012 696.45 709.53 694.34 705.15 0 +7.63(+1.09%)
Jun 13, 2012 699.30 712.28 693.07 697.52 0 -10.85(-1.53%)
Jun 12, 2012 695.31 709.71 692.11 708.37 0 +13.84(+1.99%)
Jun 11, 2012 713.77 722.83 692.88 694.53 0 -11.14(-1.58%)
Jun 08, 2012 695.16 708.27 688.57 705.67 0 +7.45(+1.07%)
Jun 07, 2012 717.64 724.92 694.60 698.22 0 -11.33(-1.60%)
Jun 06, 2012 688.42 712.76 688.44 709.55 0 +25.55(+3.74%)
Jun 05, 2012 665.25 689.21 665.75 683.99 0 +15.17(+2.27%)
Jun 04, 2012 676.47 682.94 663.61 668.83 0 -9.26(-1.37%)
Jun 02, 2012 682.09 688.51 672.90 678.08 0 +0.00(+0.00%)
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.