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 Electronics Sector (CIX: MSECTOR836 )

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, 2010 110.13 1155 1152 1153 0 -1.27(-0.11%)
Aug 30, 2010 112.89 1157 1154 1155 0 -1.24(-0.11%)
Aug 27, 2010 112.38 1156 1154 1156 0 +1.32(+0.11%)
Aug 26, 2010 112.36 1156 1154 1154 0 -0.16(-0.01%)
Aug 25, 2010 110.51 1155 1153 1155 0 +0.27(+0.02%)
Aug 24, 2010 111.39 1155 1153 1154 0 -1.83(-0.16%)
Aug 23, 2010 115.02 1159 1156 1156 0 -1.64(-0.14%)
Aug 20, 2010 115.07 1159 1156 1158 0 +0.72(+0.06%)
Aug 19, 2010 115.70 1160 1157 1157 0 -1.80(-0.16%)
Aug 18, 2010 115.90 1160 1158 1159 0 -0.09(-0.01%)
Aug 17, 2010 115.13 1160 1157 1159 0 +1.93(+0.17%)
Aug 16, 2010 113.11 1158 1155 1157 0 +0.83(+0.07%)
Aug 13, 2010 113.34 1158 1155 1156 0 -0.57(-0.05%)
Aug 12, 2010 113.30 1158 1155 1157 0 -3.28(-0.28%)
Aug 11, 2010 89.19 1162 1160 1160 0 -4.51(-0.39%)
Aug 10, 2010 92.04 1165 1163 1165 0 +0.82(+0.07%)
Aug 09, 2010 120.26 1164 1163 1164 0 +0.53(+0.05%)
Aug 06, 2010 120.13 1164 1162 1163 0 -0.23(-0.02%)
Aug 05, 2010 119.94 1164 1162 1163 0 +0.28(+0.02%)
Aug 04, 2010 120.38 1164 1162 1163 0 -0.64(-0.05%)
Aug 03, 2010 120.80 1165 1163 1164 0 -0.12(-0.01%)
Aug 02, 2010 120.57 1165 1162 1164 0 +2.07(+0.18%)
Jul 30, 2010 119.52 1163 1159 1162 0 -0.48(-0.04%)
Jul 29, 2010 119.18 1165 1160 1162 0 +1.66(+0.14%)
Jul 28, 2010 117.99 1162 1160 1161 0 -0.26(-0.02%)
Jul 27, 2010 118.66 1163 1160 1161 0 -1.65(-0.14%)
Jul 26, 2010 118.14 1163 1160 1163 0 +1.82(+0.16%)
Jul 23, 2010 115.99 1161 1158 1161 0 +1.97(+0.17%)
Jul 22, 2010 1155 1160 1157 1159 0 +2.71(+0.23%)
Jul 21, 2010 114.75 1158 1155 1156 0 -0.95(-0.08%)
Jul 20, 2010 111.75 1157 1153 1157 0 +0.91(+0.08%)
Jul 19, 2010 112.88 1157 1154 1156 0 +0.55(+0.05%)
Jul 16, 2010 112.83 1158 1155 1156 0 -4.22(-0.36%)
Jul 15, 2010 118.17 1161 1158 1160 0 -0.87(-0.07%)
Jul 14, 2010 118.57 1162 1159 1161 0 +0.37(+0.03%)
Jul 13, 2010 114.88 1161 1158 1160 0 +2.43(+0.21%)
Jul 12, 2010 113.20 1159 1157 1158 0 -1.01(-0.09%)
Jul 09, 2010 113.68 1160 1157 1159 0 +0.24(+0.02%)
Jul 08, 2010 113.29 1160 1157 1159 0 +1.30(+0.11%)
Jul 07, 2010 109.50 1158 1154 1157 0 +3.05(+0.26%)
Jul 06, 2010 109.54 1157 1153 1154 0 +1.50(+0.13%)
Jul 02, 2010 108.07 1155 1152 1153 0 -0.57(-0.05%)
Jul 01, 2010 108.70 1155 1151 1153 0 -0.86(-0.07%)
Jun 30, 2010 110.73 1157 1154 1154 0 -1.83(-0.16%)
Jun 29, 2010 113.10 1159 1155 1156 0 -4.64(-0.40%)
Jun 25, 2010 115.53 1162 1159 1161 0 +0.92(+0.08%)
Jun 24, 2010 116.51 1162 1159 1160 0 -2.49(-0.21%)
Jun 23, 2010 117.74 1164 1161 1162 0 -0.20(-0.02%)
Jun 22, 2010 119.82 1166 1162 1162 0 -2.44(-0.21%)
Jun 21, 2010 120.94 1167 1164 1165 0 +0.52(+0.04%)
Jun 18, 2010 119.38 1166 1163 1164 0 -0.26(-0.02%)
Jun 17, 2010 119.78 1166 1163 1165 0 +0.20(+0.02%)
Jun 16, 2010 118.90 1165 1163 1164 0 -0.51(-0.04%)
Jun 15, 2010 117.17 1165 1162 1165 0 +3.52(+0.30%)
Jun 14, 2010 117.77 1164 1161 1161 0 +0.51(+0.04%)
Jun 11, 2010 1158 1161 1158 1161 0 +1.66(+0.14%)
Jun 10, 2010 113.97 1160 1157 1159 0 +3.21(+0.28%)
Jun 09, 2010 112.60 1158 1155 1156 0 -0.35(-0.03%)
Jun 08, 2010 1157 1158 1154 1156 0 -1.03(-0.09%)
Jun 07, 2010 115.83 1161 1157 1157 0 -2.84(-0.24%)
Jun 04, 2010 116.65 1164 1159 1160 0 -3.45(-0.30%)
Jun 03, 2010 119.29 1165 1162 1164 0 +1.16(+0.10%)
Jun 02, 2010 117.10 1163 1160 1163 0 +1.98(+0.17%)
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.