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, 2017 1148 1155 1143 1152 0 +9.00(+0.79%)
Aug 30, 2017 1137 1146 1135 1143 0 +5.44(+0.48%)
Aug 29, 2017 1129 1140 1123 1137 0 -1.08(-0.09%)
Aug 28, 2017 1138 1142 1131 1138 0 -0.43(-0.04%)
Aug 25, 2017 1138 1144 1133 1139 0 +8.12(+0.72%)
Aug 24, 2017 1132 1135 1125 1131 0 -4.15(-0.37%)
Aug 23, 2017 1131 1139 1127 1135 0 -1.22(-0.11%)
Aug 22, 2017 1125 1138 1124 1136 0 +14.36(+1.28%)
Aug 21, 2017 1121 1126 1115 1122 0 +1.96(+0.18%)
Aug 18, 2017 1121 1127 1115 1120 0 -4.65(-0.41%)
Aug 17, 2017 1133 1139 1123 1124 0 -5.65(-0.50%)
Aug 16, 2017 1128 1135 1123 1130 0 +1.05(+0.09%)
Aug 15, 2017 1132 1137 1126 1129 0 -2.67(-0.24%)
Aug 14, 2017 1123 1134 1121 1132 0 +17.80(+1.60%)
Aug 11, 2017 1112 1122 1105 1114 0 +1.50(+0.13%)
Aug 10, 2017 1121 1126 1110 1112 0 -13.68(-1.21%)
Aug 09, 2017 1119 1129 1113 1126 0 -3.41(-0.30%)
Aug 08, 2017 1128 1137 1123 1129 0 -1.53(-0.14%)
Aug 07, 2017 1129 1136 1126 1131 0 +2.57(+0.23%)
Aug 04, 2017 1128 1133 1120 1128 0 +0.17(+0.02%)
Aug 03, 2017 1133 1140 1123 1128 0 -6.01(-0.53%)
Aug 02, 2017 1139 1144 1127 1134 0 -1.55(-0.14%)
Aug 01, 2017 1141 1145 1125 1136 0 +0.65(+0.06%)
Jul 31, 2017 1132 1140 1126 1135 0 +7.56(+0.67%)
Jul 28, 2017 1115 1132 1108 1128 0 +11.85(+1.06%)
Jul 27, 2017 1118 1126 1106 1116 0 +2.13(+0.19%)
Jul 26, 2017 1124 1135 1103 1114 0 -1.32(-0.12%)
Jul 25, 2017 1121 1124 1107 1115 0 -8.19(-0.73%)
Jul 24, 2017 1122 1127 1116 1123 0 -0.46(-0.04%)
Jul 21, 2017 1126 1131 1117 1124 0 -2.65(-0.24%)
Jul 20, 2017 1128 1132 1114 1126 0 -17.62(-1.54%)
Jul 19, 2017 1136 1148 1134 1144 0 +14.20(+1.26%)
Jul 18, 2017 1124 1132 1120 1130 0 +3.88(+0.34%)
Jul 17, 2017 1123 1130 1117 1126 0 +6.01(+0.54%)
Jul 14, 2017 1118 1124 1113 1120 0 -0.87(-0.08%)
Jul 13, 2017 1120 1126 1115 1121 0 -3.99(-0.35%)
Jul 12, 2017 1118 1128 1114 1125 0 +10.24(+0.92%)
Jul 11, 2017 1113 1120 1108 1114 0 +4.18(+0.38%)
Jul 10, 2017 1101 1114 1096 1110 0 +4.10(+0.37%)
Jul 07, 2017 1099 1111 1096 1106 0 +4.12(+0.37%)
Jul 06, 2017 1109 1114 1097 1102 0 -20.95(-1.87%)
Jul 05, 2017 1119 1129 1113 1123 0 +12.21(+1.10%)
Jul 03, 2017 1117 1121 1107 1111 0 -5.78(-0.52%)
Jun 30, 2017 1122 1124 1111 1117 0 -2.95(-0.26%)
Jun 29, 2017 1138 1139 1111 1119 0 -21.39(-1.87%)
Jun 28, 2017 1134 1144 1127 1141 0 +7.80(+0.69%)
Jun 27, 2017 1136 1144 1127 1133 0 -2.34(-0.21%)
Jun 26, 2017 1139 1146 1130 1135 0 +0.09(+0.01%)
Jun 23, 2017 1129 1139 1126 1135 0 +5.53(+0.49%)
Jun 22, 2017 1129 1136 1121 1130 0 +1.83(+0.16%)
Jun 21, 2017 1129 1134 1123 1128 0 +1.37(+0.12%)
Jun 20, 2017 1135 1138 1124 1127 0 -12.28(-1.08%)
Jun 19, 2017 1138 1145 1131 1139 0 +4.08(+0.36%)
Jun 16, 2017 1138 1145 1129 1135 0 -5.52(-0.48%)
Jun 15, 2017 1133 1143 1128 1140 0 -6.62(-0.58%)
Jun 14, 2017 1153 1156 1140 1147 0 -3.01(-0.26%)
Jun 13, 2017 1147 1162 1141 1150 0 +18.36(+1.62%)
Jun 12, 2017 1134 1138 1115 1132 0 -10.10(-0.88%)
Jun 09, 2017 1155 1161 1134 1142 0 -18.07(-1.56%)
Jun 08, 2017 1154 1163 1146 1160 0 +9.57(+0.83%)
Jun 07, 2017 1143 1152 1137 1150 0 +13.11(+1.15%)
Jun 06, 2017 1133 1143 1130 1137 0 +2.09(+0.18%)
Jun 05, 2017 1137 1147 1128 1135 0 -3.16(-0.28%)
Jun 02, 2017 1130 1142 1127 1138 0 +20.16(+1.80%)
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.