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, 2015 804.97 813.49 798.22 808.38 0 -3.64(-0.45%)
Aug 28, 2015 808.59 818.47 804.19 812.02 0 +1.92(+0.24%)
Aug 27, 2015 794.83 812.16 791.73 810.10 0 +22.58(+2.87%)
Aug 26, 2015 779.09 791.14 766.62 787.52 0 +29.48(+3.89%)
Aug 25, 2015 777.57 783.98 756.31 758.04 0 -1.18(-0.16%)
Aug 24, 2015 752.99 788.72 734.76 759.22 0 -19.33(-2.48%)
Aug 21, 2015 793.91 800.54 775.14 778.55 0 -23.63(-2.95%)
Aug 20, 2015 810.62 814.47 799.53 802.18 0 -18.38(-2.24%)
Aug 19, 2015 822.39 827.07 813.13 820.55 0 -9.92(-1.19%)
Aug 18, 2015 836.96 840.30 826.59 830.47 0 -8.30(-0.99%)
Aug 17, 2015 831.57 840.77 825.77 838.77 0 +6.11(+0.73%)
Aug 14, 2015 830.35 837.10 824.98 832.67 0 +3.53(+0.43%)
Aug 13, 2015 832.72 839.85 826.05 829.14 0 -2.32(-0.28%)
Aug 12, 2015 822.89 834.18 811.70 831.46 0 -3.12(-0.37%)
Aug 11, 2015 837.30 841.34 830.55 834.59 0 -13.68(-1.61%)
Aug 10, 2015 843.84 852.29 839.58 848.26 0 +7.27(+0.86%)
Aug 07, 2015 838.55 844.52 832.74 841.00 0 -1.75(-0.21%)
Aug 06, 2015 841.18 850.14 835.51 842.75 0 +2.61(+0.31%)
Aug 05, 2015 843.16 850.36 833.58 840.14 0 +12.37(+1.49%)
Aug 04, 2015 830.54 835.17 822.73 827.77 0 -8.94(-1.07%)
Aug 03, 2015 841.79 848.02 830.75 836.71 0 -3.07(-0.37%)
Jul 31, 2015 839.31 848.21 832.64 839.78 0 +5.64(+0.68%)
Jul 30, 2015 836.91 846.37 829.80 834.14 0 -9.12(-1.08%)
Jul 29, 2015 838.27 848.08 832.55 843.27 0 +4.65(+0.55%)
Jul 28, 2015 830.18 842.46 824.46 838.62 0 +17.76(+2.16%)
Jul 27, 2015 823.59 828.41 814.07 820.86 0 -5.68(-0.69%)
Jul 24, 2015 832.43 836.11 822.47 826.53 0 -9.99(-1.19%)
Jul 23, 2015 844.25 848.54 830.30 836.53 0 -7.29(-0.86%)
Jul 22, 2015 840.53 847.82 833.59 843.82 0 -4.06(-0.48%)
Jul 21, 2015 849.53 854.61 843.04 847.88 0 -2.30(-0.27%)
Jul 20, 2015 852.90 856.94 845.96 850.17 0 -4.64(-0.54%)
Jul 17, 2015 862.45 863.68 851.01 854.81 0 -12.56(-1.45%)
Jul 16, 2015 873.53 876.57 864.51 867.38 0 -0.64(-0.07%)
Jul 15, 2015 869.50 874.89 864.12 868.02 0 -2.45(-0.28%)
Jul 14, 2015 868.25 873.45 863.79 870.46 0 +0.78(+0.09%)
Jul 13, 2015 867.69 873.60 862.10 869.69 0 +6.12(+0.71%)
Jul 10, 2015 864.74 869.30 855.49 863.57 0 +10.58(+1.24%)
Jul 09, 2015 862.05 866.07 849.61 852.99 0 +4.96(+0.58%)
Jul 08, 2015 861.80 864.52 843.55 848.03 0 -29.74(-3.39%)
Jul 07, 2015 877.56 882.25 863.24 877.76 0 +4.21(+0.48%)
Jul 06, 2015 872.42 881.10 866.81 873.55 0 -5.38(-0.61%)
Jul 02, 2015 878.93 878.93 878.93 878.93 0 -6.49(-0.73%)
Jul 01, 2015 897.00 898.70 881.66 885.42 0 -5.19(-0.58%)
Jun 30, 2015 892.81 900.29 884.03 890.61 0 +10.96(+1.25%)
Jun 29, 2015 883.91 894.65 871.79 879.65 0 -16.90(-1.89%)
Jun 26, 2015 900.99 905.95 890.92 896.55 0 -4.82(-0.53%)
Jun 25, 2015 906.75 909.47 895.83 901.37 0 -13.77(-1.50%)
Jun 24, 2015 916.25 923.10 912.15 915.13 0 -3.92(-0.43%)
Jun 23, 2015 917.86 922.95 914.03 919.05 0 +0.82(+0.09%)
Jun 22, 2015 919.27 923.96 914.69 918.24 0 +3.89(+0.43%)
Jun 19, 2015 916.97 920.15 910.75 914.34 0 -2.55(-0.28%)
Jun 18, 2015 914.75 922.91 908.23 916.89 0 +5.16(+0.57%)
Jun 17, 2015 910.32 917.49 902.54 911.73 0 -0.31(-0.03%)
Jun 16, 2015 912.61 918.74 905.96 912.03 0 -9.20(-1.00%)
Jun 15, 2015 919.32 926.79 913.36 921.24 0 -4.58(-0.49%)
Jun 12, 2015 920.36 928.85 917.16 925.82 0 -1.84(-0.20%)
Jun 11, 2015 927.60 931.94 923.33 927.66 0 -8.25(-0.88%)
Jun 10, 2015 930.46 940.38 928.83 935.90 0 +10.14(+1.10%)
Jun 09, 2015 927.94 934.50 922.52 925.76 0 -6.75(-0.72%)
Jun 08, 2015 936.06 941.10 929.98 932.51 0 -5.81(-0.62%)
Jun 05, 2015 934.45 940.55 929.65 938.31 0 -5.97(-0.63%)
Jun 04, 2015 949.04 951.41 939.05 944.29 0 -13.19(-1.38%)
Jun 03, 2015 951.92 969.79 948.02 957.48 0 +7.41(+0.78%)
Jun 02, 2015 942.53 954.60 938.61 950.07 0 +9.24(+0.98%)
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.