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 Investments Sector (CIX: MSECTOR423 )

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 (%)
Sep 30, 2010 961.28 979.10 958.35 962.19 0 -73.16(-7.07%)
Sep 29, 2010 958.43 1042 1024 1035 0 -1.67(-0.16%)
Sep 28, 2010 967.41 1048 1028 1037 0 -5.08(-0.49%)
Sep 27, 2010 970.91 1056 1039 1042 0 -7.86(-0.75%)
Sep 24, 2010 962.89 1053 1036 1050 0 +19.22(+1.86%)
Sep 23, 2010 959.02 1046 1026 1031 0 -14.71(-1.41%)
Sep 22, 2010 982.89 1067 1042 1045 0 -21.95(-2.06%)
Sep 21, 2010 1000 1088 1063 1067 0 -9.37(-0.87%)
Sep 20, 2010 989.46 1082 1059 1077 0 +10.44(+0.98%)
Sep 17, 2010 990.69 1080 1061 1066 0 -12.69(-1.18%)
Sep 15, 2010 996.13 1082 1065 1079 0 -0.06(-0.01%)
Sep 14, 2010 1006 1089 1074 1079 0 -9.34(-0.86%)
Sep 13, 2010 1002 1092 1077 1088 0 +20.73(+1.94%)
Sep 10, 2010 984.27 1071 1057 1068 0 +7.03(+0.66%)
Sep 09, 2010 980.43 1070 1049 1061 0 +15.49(+1.48%)
Sep 08, 2010 958.13 1057 1034 1045 0 +11.49(+1.11%)
Sep 07, 2010 970.44 1050 1029 1034 0 -21.45(-2.03%)
Sep 06, 2010 954.75 1061 1028 1055 0 +0.01(+0.00%)
Sep 03, 2010 954.74 1061 1028 1055 0 +34.19(+3.35%)
Sep 02, 2010 937.77 1023 1008 1021 0 +5.56(+0.55%)
Sep 01, 2010 930.19 1020 998.79 1015 0 +23.28(+2.35%)
Aug 31, 2010 913.58 1001 983.83 992.09 0 -4.69(-0.47%)
Aug 30, 2010 930.41 1015 991.87 996.79 0 -13.46(-1.33%)
Aug 27, 2010 929.88 1020 994.98 1010 0 -9.03(-0.89%)
Aug 26, 2010 944.17 1029 1004 1019 0 -1.50(-0.15%)
Aug 25, 2010 931.65 1025 1003 1021 0 +4.48(+0.44%)
Aug 24, 2010 944.17 1028 1012 1016 0 -17.04(-1.65%)
Aug 23, 2010 965.87 1047 1030 1033 0 -6.86(-0.66%)
Aug 20, 2010 961.95 1046 1031 1040 0 +0.56(+0.05%)
Aug 19, 2010 972.44 1057 1033 1040 0 -13.45(-1.28%)
Aug 18, 2010 972.82 1061 1044 1053 0 +1.29(+0.12%)
Aug 17, 2010 972.14 1061 1044 1052 0 +10.36(+0.99%)
Aug 16, 2010 961.95 1052 1034 1041 0 -1.23(-0.12%)
Aug 13, 2010 966.82 1057 1040 1043 0 -6.49(-0.62%)
Aug 12, 2010 965.71 1058 1038 1049 0 -4.23(-0.40%)
Aug 11, 2010 992.55 1074 1050 1053 0 -34.68(-3.19%)
Aug 10, 2010 1011 1096 1079 1088 0 -8.42(-0.77%)
Aug 09, 2010 1022 1103 1088 1096 0 +1.94(+0.18%)
Aug 06, 2010 1018 1101 1082 1095 0 -6.49(-0.59%)
Aug 05, 2010 1021 1105 1091 1101 0 -2.41(-0.22%)
Aug 04, 2010 1015 1111 1087 1103 0 +13.35(+1.22%)
Aug 03, 2010 1013 1099 1082 1090 0 -2.83(-0.26%)
Aug 02, 2010 1011 1097 1080 1093 0 +18.34(+1.71%)
Jul 30, 2010 1000 1089 1068 1075 0 -8.39(-0.77%)
Jul 29, 2010 996.11 1093 1063 1083 0 +16.52(+1.55%)
Jul 28, 2010 992.69 1079 1063 1066 0 -3.20(-0.30%)
Jul 27, 2010 994.88 1086 1067 1070 0 -2.69(-0.25%)
Jul 26, 2010 991.33 1079 1057 1072 0 +5.18(+0.49%)
Jul 23, 2010 982.02 1074 1048 1067 0 +6.46(+0.61%)
Jul 22, 2010 986.97 1077 1044 1061 0 +7.69(+0.73%)
Jul 21, 2010 991.43 1079 1050 1053 0 +4.27(+0.41%)
Jul 20, 2010 964.16 1053 1007 1049 0 +19.84(+1.93%)
Jul 19, 2010 958.72 1040 1018 1029 0 -1.05(-0.10%)
Jul 16, 2010 956.62 1062 1025 1030 0 +4.73(+0.46%)
Jul 15, 2010 953.42 1050 1010 1025 0 -0.40(-0.04%)
Jul 14, 2010 950.48 1031 1013 1026 0 -7.16(-0.69%)
Jul 13, 2010 947.39 1040 1018 1033 0 +19.90(+1.96%)
Jul 12, 2010 936.43 1020 1003 1013 0 -3.96(-0.39%)
Jul 09, 2010 940.68 1022 996.99 1017 0 +11.98(+1.19%)
Jul 08, 2010 931.19 1014 991.01 1005 0 +3.50(+0.35%)
Jul 07, 2010 901.29 1004 974.56 1001 0 +25.27(+2.59%)
Jul 06, 2010 903.74 993.46 966.78 976.10 0 +4.47(+0.46%)
Jul 02, 2010 898.54 986.07 963.47 971.63 0 -5.53(-0.57%)
Jul 01, 2010 905.20 992.10 958.23 977.17 0 -2.27(-0.23%)
Jun 30, 2010 916.65 1002 976.59 979.44 0 -12.90(-1.30%)
Jun 29, 2010 922.77 1012 987.52 992.34 0 -44.85(-4.32%)
Jun 25, 2010 960.11 1046 1012 1037 0 +27.37(+2.71%)
Jun 24, 2010 942.59 1026 1003 1010 0 -13.63(-1.33%)
Jun 23, 2010 948.90 1036 1012 1023 0 -3.58(-0.35%)
Jun 22, 2010 969.56 1052 1025 1027 0 -18.32(-1.75%)
Jun 21, 2010 983.66 1066 1041 1045 0 -3.56(-0.34%)
Jun 18, 2010 975.52 1057 1038 1049 0 +7.56(+0.73%)
Jun 17, 2010 970.13 1053 1030 1041 0 -3.76(-0.36%)
Jun 16, 2010 964.34 1053 1034 1045 0 -0.47(-0.04%)
Jun 15, 2010 956.10 1050 1022 1046 0 +22.73(+2.22%)
Jun 14, 2010 965.05 1048 1019 1023 0 -8.26(-0.80%)
Jun 11, 2010 1013 1036 1010 1031 0 +11.22(+1.10%)
Jun 10, 2010 948.92 1034 999.54 1020 0 +6.62(+0.65%)
Jun 09, 2010 953.09 1037 1008 1013 0 -8.56(-0.84%)
Jun 08, 2010 965.24 1032 999.89 1022 0 +0.03(+0.00%)
Jun 07, 2010 971.87 1055 1018 1022 0 -22.41(-2.15%)
Jun 04, 2010 971.74 1071 1040 1044 0 -24.90(-2.33%)
Jun 03, 2010 999.13 1079 1057 1069 0 -3.62(-0.34%)
Jun 02, 2010 973.94 1074 1043 1073 0 +28.51(+2.73%)
Jun 01, 2010 986.52 1077 1043 1044 0 -22.48(-2.11%)
May 28, 2010 1068 1082 1059 1067 0 -8.58(-0.80%)
May 27, 2010 982.28 1077 1048 1075 0 +35.86(+3.45%)
May 26, 2010 980.35 1069 1036 1039 0 -3.72(-0.36%)
May 25, 2010 929.40 1049 997.32 1043 0 +14.74(+1.43%)
May 24, 2010 981.23 1068 1024 1028 0 -23.83(-2.26%)
May 21, 2010 1009 1063 1004 1052 0 +36.12(+3.55%)
May 20, 2010 945.40 1041 1014 1016 0 -35.89(-3.41%)
May 19, 2010 966.02 1058 1026 1052 0 +10.00(+0.96%)
May 18, 2010 1002 1081 1035 1042 0 -25.60(-2.40%)
May 17, 2010 997.35 1079 1044 1068 0 -3.29(-0.31%)
May 14, 2010 999.09 1081 1059 1071 0 -16.16(-1.49%)
May 13, 2010 1029 1111 1085 1087 0 -4.43(-0.41%)
May 12, 2010 1007 1102 1070 1091 0 +10.28(+0.95%)
May 11, 2010 1096 1103 1077 1081 0 -10.90(-1.00%)
May 10, 2010 1013 1097 1074 1092 0 +27.11(+2.55%)
May 07, 2010 999.00 1090 1048 1065 0 +6.23(+0.59%)
May 06, 2010 1017 1115 1017 1059 0 -46.08(-4.17%)
May 05, 2010 1113 1128 1093 1105 0 -13.62(-1.22%)
May 04, 2010 1056 1140 1109 1118 0 -17.77(-1.56%)
May 03, 2010 1058 1146 1118 1136 0 +16.61(+1.48%)
Apr 30, 2010 1078 1157 1112 1120 0 -57.38(-4.88%)
Apr 29, 2010 1169 1188 1157 1177 0 +22.49(+1.95%)
Apr 28, 2010 1087 1170 1138 1155 0 +11.11(+0.97%)
Apr 27, 2010 1077 1176 1132 1143 0 -15.74(-1.36%)
Apr 26, 2010 1106 1187 1149 1159 0 -20.34(-1.72%)
Apr 23, 2010 1114 1195 1169 1179 0 -1.72(-0.15%)
Apr 22, 2010 1089 1195 1152 1181 0 +10.72(+0.92%)
Apr 21, 2010 1098 1190 1156 1170 0 +7.85(+0.68%)
Apr 20, 2010 1103 1187 1144 1163 0 +2.01(+0.17%)
Apr 19, 2010 1056 1167 1122 1161 0 +13.67(+1.19%)
Apr 16, 2010 1163 1245 1123 1147 0 -92.05(-7.43%)
Apr 15, 2010 1173 1250 1233 1239 0 -4.54(-0.37%)
Apr 14, 2010 1163 1250 1226 1244 0 +28.24(+2.32%)
Apr 13, 2010 1143 1225 1204 1215 0 -1.26(-0.10%)
Apr 12, 2010 1149 1231 1211 1217 0 -1.88(-0.15%)
Apr 09, 2010 1152 1231 1208 1218 0 -0.73(-0.06%)
Apr 08, 2010 1130 1226 1194 1219 0 +14.27(+1.18%)
Apr 07, 2010 1189 1217 1185 1205 0 +12.98(+1.09%)
Apr 06, 2010 1116 1199 1180 1192 0 +3.76(+0.32%)
Apr 05, 2010 1110 1197 1174 1188 0 +9.84(+0.84%)
Apr 01, 2010 1178 1178 1178 0 +3.39(+0.29%)
Mar 31, 2010 1168 1182 1165 1175 0 -0.22(-0.02%)
Mar 30, 2010 1185 1190 1167 1175 0 -9.81(-0.83%)
Mar 29, 2010 1183 1190 1171 1185 0 +12.75(+1.09%)
Mar 26, 2010 1116 1188 1163 1172 0 -6.39(-0.54%)
Mar 25, 2010 1122 1204 1177 1179 0 -5.12(-0.43%)
Mar 24, 2010 1112 1194 1175 1184 0 -0.36(-0.03%)
Mar 23, 2010 1121 1193 1174 1184 0 -2.66(-0.22%)
Mar 22, 2010 1116 1193 1173 1187 0 -5.73(-0.48%)
Mar 19, 2010 1135 1204 1183 1192 0 -5.15(-0.43%)
Mar 18, 2010 1200 1206 1187 1198 0 -3.68(-0.31%)
Mar 17, 2010 1135 1210 1193 1201 0 +4.09(+0.34%)
Mar 16, 2010 1120 1201 1179 1197 0 +13.87(+1.17%)
Mar 15, 2010 1128 1190 1168 1183 0 -8.97(-0.75%)
Mar 12, 2010 1141 1207 1186 1192 0 +4.71(+0.40%)
Mar 11, 2010 1124 1191 1172 1188 0 +6.23(+0.53%)
Mar 10, 2010 1118 1188 1159 1181 0 +15.13(+1.30%)
Mar 09, 2010 1117 1182 1159 1166 0 -5.82(-0.50%)
Mar 08, 2010 1165 1178 1158 1172 0 +10.66(+0.92%)
Mar 05, 2010 1097 1170 1150 1161 0 +16.68(+1.46%)
Mar 04, 2010 1049 1150 1116 1145 0 +21.23(+1.89%)
Mar 03, 2010 1063 1137 1118 1123 0 -5.31(-0.47%)
Mar 02, 2010 1052 1138 1114 1129 0 +14.09(+1.26%)
Mar 01, 2010 1047 1129 1106 1115 0 +0.38(+0.03%)
Feb 26, 2010 1036 1119 1097 1114 0 +11.05(+1.00%)
Feb 25, 2010 1024 1106 1082 1103 0 -2.77(-0.25%)
Feb 24, 2010 1027 1113 1089 1106 0 +15.65(+1.44%)
Feb 23, 2010 1036 1121 1084 1090 0 -13.24(-1.20%)
Feb 22, 2010 1038 1114 1096 1104 0 +10.41(+0.95%)
Feb 19, 2010 1011 1101 1080 1093 0 +3.02(+0.28%)
Feb 18, 2010 1015 1097 1081 1090 0 -4.46(-0.41%)
Feb 17, 2010 1030 1106 1087 1095 0 -5.44(-0.49%)
Feb 16, 2010 1012 1104 1082 1100 0 +22.27(+2.07%)
Feb 12, 2010 0.0617 1078 1078 1078 0 +3.98(+0.37%)
Feb 11, 2010 999.70 1082 1059 1074 0 +5.46(+0.51%)
Feb 10, 2010 991.67 1079 1055 1068 0 +5.75(+0.54%)
Feb 09, 2010 989.32 1072 1046 1063 0 +10.77(+1.02%)
Feb 08, 2010 995.75 1077 1045 1052 0 -14.79(-1.39%)
Feb 05, 2010 975.70 1070 1032 1067 0 +19.98(+1.91%)
Feb 04, 2010 1008 1083 1042 1047 0 -46.10(-4.22%)
Feb 03, 2010 1024 1107 1086 1093 0 -0.75(-0.07%)
Feb 02, 2010 1003 1097 1071 1094 0 +21.81(+2.04%)
Feb 01, 2010 981.49 1084 1047 1072 0 +25.18(+2.41%)
Jan 29, 2010 1020 1082 1041 1047 0 -22.82(-2.13%)
Jan 28, 2010 1084 1089 1054 1069 0 -1.66(-0.15%)
Jan 27, 2010 1004 1080 1046 1071 0 +9.06(+0.85%)
Jan 26, 2010 1012 1096 1059 1062 0 -26.16(-2.40%)
Jan 25, 2010 1027 1111 1080 1088 0 +1.96(+0.18%)
Jan 22, 2010 1036 1122 1074 1086 0 -36.36(-3.24%)
Jan 21, 2010 1169 1178 1099 1123 0 -44.35(-3.80%)
Jan 20, 2010 1099 1177 1151 1167 0 -7.43(-0.63%)
Jan 19, 2010 1101 1179 1153 1174 0 +14.22(+1.23%)
Jan 15, 2010 0.0625 1160 1160 1160 0 -19.33(-1.64%)
Jan 14, 2010 1119 1189 1165 1179 0 -1.37(-0.12%)
Jan 13, 2010 1175 1190 1161 1181 0 +6.69(+0.57%)
Jan 12, 2010 1132 1195 1168 1174 0 -24.58(-2.05%)
Jan 11, 2010 1155 1216 1189 1199 0 -7.57(-0.63%)
Jan 08, 2010 1152 1221 1195 1206 0 -10.11(-0.83%)
Jan 07, 2010 1145 1225 1196 1216 0 +14.17(+1.18%)
Jan 06, 2010 1200 1210 1191 1202 0 -0.34(-0.03%)
Jan 05, 2010 1184 1206 1178 1203 0 +18.34(+1.55%)
Jan 04, 2010 1170 1198 1166 1184 0 +30.17(+2.61%)
Dec 31, 2009 1154 1154 1154 0 +4.47(+0.39%)
Dec 30, 2009 1084 1154 1135 1150 0 +6.73(+0.59%)
Dec 29, 2009 1090 1152 1136 1143 0 +0.24(+0.02%)
Dec 28, 2009 1087 1153 1135 1143 0 +1.56(+0.14%)
Dec 24, 2009 1083 1145 1134 1141 0 +4.97(+0.44%)
Dec 23, 2009 1095 1147 1130 1136 0 -1.74(-0.15%)
Dec 22, 2009 1094 1148 1131 1138 0 -1.95(-0.17%)
Dec 21, 2009 1085 1145 1126 1140 0 +12.70(+1.13%)
Dec 18, 2009 1078 1131 1111 1127 0 +8.55(+0.76%)
Dec 17, 2009 1086 1141 1116 1118 0 -27.00(-2.36%)
Dec 16, 2009 1092 1151 1131 1145 0 +14.40(+1.27%)
Dec 15, 2009 1093 1146 1125 1131 0 -13.78(-1.20%)
Dec 14, 2009 1143 1149 1133 1145 0 +5.95(+0.52%)
Dec 11, 2009 1108 1151 1132 1139 0 -2.86(-0.25%)
Dec 10, 2009 1104 1150 1128 1142 0 +2.02(+0.18%)
Dec 09, 2009 1086 1146 1112 1140 0 +18.92(+1.69%)
Dec 08, 2009 1088 1135 1114 1121 0 -12.03(-1.06%)
Dec 07, 2009 1111 1157 1129 1133 0 -18.77(-1.63%)
Dec 04, 2009 1117 1159 1130 1152 0 +15.98(+1.41%)
Dec 03, 2009 1115 1165 1133 1136 0 -11.57(-1.01%)
Dec 02, 2009 1118 1163 1141 1147 0 -11.48(-0.99%)
Dec 01, 2009 1131 1176 1152 1159 0 -2.39(-0.21%)
Nov 30, 2009 1099 1166 1132 1161 0 +27.08(+2.39%)
Nov 27, 2009 1088 1148 1122 1134 0 -29.45(-2.53%)
Nov 26, 2009 1136 1180 1154 1163 0 +0.00(+0.00%)
Nov 25, 2009 1136 1180 1154 1163 0 -8.29(-0.71%)
Nov 24, 2009 1137 1180 1164 1172 0 -6.71(-0.57%)
Nov 23, 2009 1130 1192 1171 1178 0 +14.34(+1.23%)
Nov 20, 2009 1133 1180 1160 1164 0 -12.13(-1.03%)
Nov 19, 2009 1150 1195 1167 1176 0 -22.68(-1.89%)
Nov 18, 2009 1200 1206 1186 1199 0 -0.29(-0.02%)
Nov 17, 2009 1164 1212 1190 1199 0 -6.96(-0.58%)
Nov 16, 2009 1162 1219 1193 1206 0 +13.78(+1.16%)
Nov 13, 2009 1151 1202 1181 1192 0 -4.00(-0.33%)
Nov 12, 2009 1173 1216 1190 1196 0 -10.64(-0.88%)
Nov 11, 2009 1172 1220 1194 1207 0 +12.13(+1.02%)
Nov 10, 2009 1167 1206 1187 1195 0 -6.82(-0.57%)
Nov 09, 2009 1147 1205 1178 1202 0 +33.17(+2.84%)
Nov 06, 2009 1126 1178 1153 1169 0 +5.08(+0.44%)
Nov 05, 2009 1122 1174 1143 1163 0 +16.93(+1.48%)
Nov 04, 2009 1138 1179 1141 1147 0 -11.82(-1.02%)
Nov 03, 2009 1107 1164 1136 1158 0 +4.82(+0.42%)
Nov 02, 2009 1125 1172 1123 1154 0 +1.43(+0.12%)
Oct 30, 2009 1159 1199 1145 1152 0 -49.34(-4.11%)
Oct 29, 2009 1146 1204 1164 1201 0 +38.68(+3.33%)
Oct 28, 2009 1170 1209 1159 1163 0 -45.12(-3.74%)
Oct 27, 2009 1184 1226 1198 1208 0 -10.43(-0.86%)
Oct 26, 2009 1197 1248 1209 1218 0 -9.26(-0.75%)
Oct 23, 2009 1206 1238 1219 1228 0 -17.90(-1.44%)
Oct 22, 2009 1187 1249 1207 1246 0 +34.43(+2.84%)
Oct 21, 2009 1188 1246 1204 1211 0 -6.69(-0.55%)
Oct 20, 2009 1195 1229 1208 1218 0 -7.40(-0.60%)
Oct 19, 2009 1194 1235 1207 1225 0 +8.29(+0.68%)
Oct 16, 2009 1185 1234 1198 1217 0 -11.45(-0.93%)
Oct 15, 2009 1204 1237 1211 1228 0 -10.28(-0.83%)
Oct 14, 2009 1205 1247 1219 1239 0 +35.32(+2.94%)
Oct 13, 2009 1176 1210 1189 1203 0 -10.32(-0.85%)
Oct 12, 2009 1212 1222 1203 1214 0 +3.01(+0.25%)
Oct 09, 2009 1204 1215 1198 1211 0 +7.32(+0.61%)
Oct 08, 2009 1202 1223 1194 1203 0 +0.75(+0.06%)
Oct 07, 2009 1173 1205 1177 1203 0 +14.54(+1.22%)
Oct 06, 2009 1179 1205 1171 1188 0 +9.03(+0.77%)
Oct 05, 2009 1149 1182 1151 1179 0 +28.36(+2.46%)
Oct 02, 2009 1126 1165 1125 1151 0 -2.59(-0.22%)
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.