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 30, 2019 1071 1076 1061 1067 0 +3.31(+0.31%)
Aug 29, 2019 1050 1069 1049 1063 0 +21.66(+2.08%)
Aug 28, 2019 1035 1048 1031 1042 0 +7.12(+0.69%)
Aug 27, 2019 1041 1046 1030 1034 0 -9.56(-0.92%)
Aug 26, 2019 1049 1053 1037 1044 0 +2.83(+0.27%)
Aug 23, 2019 1059 1069 1035 1041 0 -24.74(-2.32%)
Aug 22, 2019 1072 1075 1060 1066 0 -7.55(-0.70%)
Aug 21, 2019 1071 1077 1066 1073 0 +14.67(+1.39%)
Aug 20, 2019 1067 1070 1056 1059 0 -7.73(-0.72%)
Aug 19, 2019 1064 1074 1061 1067 0 +11.11(+1.05%)
Aug 16, 2019 1042 1058 1040 1055 0 +18.20(+1.75%)
Aug 15, 2019 1042 1048 1028 1037 0 -2.15(-0.21%)
Aug 14, 2019 1050 1056 1035 1039 0 -32.08(-2.99%)
Aug 13, 2019 1051 1082 1049 1071 0 +20.63(+1.96%)
Aug 12, 2019 1054 1060 1046 1051 0 -8.84(-0.83%)
Aug 09, 2019 1073 1074 1056 1060 0 -20.86(-1.93%)
Aug 08, 2019 1072 1084 1068 1081 0 +14.96(+1.40%)
Aug 07, 2019 1054 1069 1046 1066 0 +2.15(+0.20%)
Aug 06, 2019 1064 1074 1052 1063 0 +3.18(+0.30%)
Aug 05, 2019 1068 1075 1049 1060 0 -31.66(-2.90%)
Aug 02, 2019 1104 1113 1083 1092 0 -19.49(-1.75%)
Aug 01, 2019 1132 1143 1107 1111 0 -16.92(-1.50%)
Jul 31, 2019 1145 1150 1121 1128 0 -26.42(-2.29%)
Jul 30, 2019 1156 1166 1145 1155 0 -10.35(-0.89%)
Jul 29, 2019 1164 1171 1155 1165 0 -5.30(-0.45%)
Jul 26, 2019 1170 1181 1160 1170 0 +3.73(+0.32%)
Jul 25, 2019 1162 1173 1150 1167 0 -4.06(-0.35%)
Jul 24, 2019 1173 1189 1157 1171 0 -22.74(-1.91%)
Jul 23, 2019 1186 1197 1179 1193 0 +12.96(+1.10%)
Jul 22, 2019 1175 1186 1172 1180 0 +10.19(+0.87%)
Jul 19, 2019 1174 1181 1169 1170 0 -0.13(-0.01%)
Jul 18, 2019 1168 1176 1161 1170 0 -6.34(-0.54%)
Jul 17, 2019 1183 1187 1174 1177 0 -5.52(-0.47%)
Jul 16, 2019 1184 1190 1175 1182 0 -11.38(-0.95%)
Jul 15, 2019 1192 1199 1184 1194 0 +1.92(+0.16%)
Jul 12, 2019 1181 1194 1180 1192 0 +15.89(+1.35%)
Jul 11, 2019 1182 1187 1171 1176 0 -4.58(-0.39%)
Jul 10, 2019 1182 1188 1174 1180 0 +5.98(+0.51%)
Jul 09, 2019 1170 1177 1165 1174 0 -4.06(-0.34%)
Jul 08, 2019 1184 1188 1174 1178 0 -16.30(-1.36%)
Jul 05, 2019 1193 1197 1181 1195 0 -9.57(-0.79%)
Jul 03, 2019 1203 1209 1194 1204 0 +1.07(+0.09%)
Jul 02, 2019 1204 1209 1195 1203 0 +4.58(+0.38%)
Jul 01, 2019 1200 1209 1190 1199 0 +13.81(+1.17%)
Jun 28, 2019 1181 1189 1176 1185 0 +8.10(+0.69%)
Jun 27, 2019 1175 1182 1170 1177 0 +5.48(+0.47%)
Jun 26, 2019 1168 1178 1163 1171 0 +7.30(+0.63%)
Jun 25, 2019 1171 1176 1162 1164 0 -11.03(-0.94%)
Jun 24, 2019 1178 1181 1173 1175 0 -1.89(-0.16%)
Jun 21, 2019 1179 1185 1171 1177 0 -5.56(-0.47%)
Jun 20, 2019 1180 1186 1173 1183 0 +22.22(+1.92%)
Jun 19, 2019 1160 1166 1153 1160 0 +0.85(+0.07%)
Jun 18, 2019 1150 1164 1147 1159 0 +16.50(+1.44%)
Jun 17, 2019 1146 1150 1138 1143 0 -4.48(-0.39%)
Jun 14, 2019 1155 1160 1137 1147 0 -16.28(-1.40%)
Jun 13, 2019 1157 1167 1153 1164 0 +13.85(+1.20%)
Jun 12, 2019 1154 1159 1141 1150 0 -11.33(-0.98%)
Jun 11, 2019 1166 1175 1157 1161 0 +7.98(+0.69%)
Jun 10, 2019 1146 1162 1143 1153 0 +16.51(+1.45%)
Jun 07, 2019 1132 1141 1126 1137 0 +6.72(+0.59%)
Jun 06, 2019 1126 1135 1117 1130 0 +3.68(+0.33%)
Jun 05, 2019 1128 1133 1114 1126 0 +7.24(+0.65%)
Jun 04, 2019 1102 1121 1098 1119 0 +29.70(+2.73%)
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.