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, 2018 1247 1247 1247 1247 0 +10.17(+0.82%)
Aug 30, 2018 1243 1246 1230 1237 0 -8.54(-0.69%)
Aug 29, 2018 1242 1250 1238 1246 0 +3.11(+0.25%)
Aug 28, 2018 1247 1252 1237 1242 0 -1.78(-0.14%)
Aug 27, 2018 1238 1252 1235 1244 0 +10.09(+0.82%)
Aug 24, 2018 1235 1242 1226 1234 0 +2.94(+0.24%)
Aug 23, 2018 1233 1239 1225 1231 0 -1.77(-0.14%)
Aug 22, 2018 1238 1241 1229 1233 0 -7.64(-0.62%)
Aug 21, 2018 1239 1249 1235 1241 0 +5.33(+0.43%)
Aug 20, 2018 1235 1241 1227 1235 0 +10.50(+0.86%)
Aug 17, 2018 1222 1230 1215 1225 0 +4.51(+0.37%)
Aug 16, 2018 1223 1230 1215 1220 0 +9.03(+0.75%)
Aug 15, 2018 1214 1220 1199 1211 0 -10.33(-0.85%)
Aug 14, 2018 1215 1229 1211 1222 0 +12.16(+1.01%)
Aug 13, 2018 1211 1220 1202 1209 0 -8.38(-0.69%)
Aug 10, 2018 1218 1225 1210 1218 0 -14.16(-1.15%)
Aug 09, 2018 1237 1246 1229 1232 0 -6.30(-0.51%)
Aug 08, 2018 1240 1247 1231 1238 0 -4.93(-0.40%)
Aug 07, 2018 1239 1251 1233 1243 0 +9.66(+0.78%)
Aug 06, 2018 1230 1240 1225 1234 0 +1.76(+0.14%)
Aug 03, 2018 1231 1238 1222 1232 0 -1.84(-0.15%)
Aug 02, 2018 1222 1239 1218 1234 0 +11.51(+0.94%)
Aug 01, 2018 1220 1230 1210 1222 0 +5.95(+0.49%)
Jul 31, 2018 1196 1227 1186 1216 0 +27.21(+2.29%)
Jul 30, 2018 1202 1207 1186 1189 0 -11.39(-0.95%)
Jul 27, 2018 1212 1219 1193 1200 0 -9.44(-0.78%)
Jul 26, 2018 1195 1218 1189 1210 0 +24.90(+2.10%)
Jul 25, 2018 1168 1195 1159 1185 0 +21.39(+1.84%)
Jul 24, 2018 1165 1176 1156 1163 0 +8.40(+0.73%)
Jul 23, 2018 1157 1160 1146 1155 0 -3.35(-0.29%)
Jul 20, 2018 1162 1166 1155 1158 0 -6.04(-0.52%)
Jul 19, 2018 1161 1172 1157 1164 0 +6.19(+0.53%)
Jul 18, 2018 1156 1164 1149 1158 0 +3.56(+0.31%)
Jul 17, 2018 1145 1160 1142 1155 0 +9.90(+0.86%)
Jul 16, 2018 1151 1156 1142 1145 0 -3.05(-0.27%)
Jul 13, 2018 1151 1157 1143 1148 0 +1.56(+0.14%)
Jul 12, 2018 1141 1151 1137 1146 0 +8.60(+0.76%)
Jul 11, 2018 1133 1153 1127 1138 0 -22.04(-1.90%)
Jul 10, 2018 1157 1166 1153 1160 0 +6.81(+0.59%)
Jul 09, 2018 1143 1156 1138 1153 0 +17.72(+1.56%)
Jul 06, 2018 1132 1141 1123 1135 0 +6.04(+0.53%)
Jul 05, 2018 1122 1133 1113 1129 0 +17.26(+1.55%)
Jul 03, 2018 1112 1112 1112 1112 0 -3.62(-0.32%)
Jul 02, 2018 1109 1118 1101 1116 0 +0.34(+0.03%)
Jun 29, 2018 1116 1123 1112 1115 0 +4.80(+0.43%)
Jun 28, 2018 1110 1117 1099 1110 0 -3.15(-0.28%)
Jun 27, 2018 1125 1131 1112 1114 0 -9.42(-0.84%)
Jun 26, 2018 1120 1131 1116 1123 0 +0.65(+0.06%)
Jun 25, 2018 1139 1140 1114 1122 0 -23.34(-2.04%)
Jun 22, 2018 1147 1152 1136 1146 0 +4.71(+0.41%)
Jun 21, 2018 1155 1158 1137 1141 0 -20.64(-1.78%)
Jun 20, 2018 1162 1167 1152 1162 0 +4.21(+0.36%)
Jun 19, 2018 1156 1162 1143 1157 0 -13.32(-1.14%)
Jun 18, 2018 1170 1176 1157 1171 0 -8.61(-0.73%)
Jun 15, 2018 1179 1190 1174 1179 0 -9.26(-0.78%)
Jun 14, 2018 1187 1194 1181 1189 0 +3.47(+0.29%)
Jun 13, 2018 1189 1195 1180 1185 0 -3.71(-0.31%)
Jun 12, 2018 1189 1195 1177 1189 0 -0.56(-0.05%)
Jun 11, 2018 1190 1197 1184 1189 0 -1.92(-0.16%)
Jun 08, 2018 1190 1198 1182 1191 0 -7.14(-0.60%)
Jun 07, 2018 1196 1206 1187 1198 0 +3.72(+0.31%)
Jun 06, 2018 1189 1197 1184 1195 0 +8.86(+0.75%)
Jun 05, 2018 1176 1191 1166 1186 0 +8.24(+0.70%)
Jun 04, 2018 1180 1184 1169 1178 0 +4.44(+0.38%)
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.