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, 2011 725.21 729.29 697.15 698.34 0 -43.74(-5.89%)
Sep 29, 2011 734.66 746.97 719.32 742.08 0 +24.89(+3.47%)
Sep 28, 2011 745.94 750.66 715.86 717.19 0 -28.78(-3.86%)
Sep 27, 2011 759.30 776.68 739.01 745.97 0 +6.85(+0.93%)
Sep 26, 2011 718.25 741.79 706.03 739.12 0 +28.65(+4.03%)
Sep 23, 2011 691.35 719.20 688.77 710.46 0 +12.87(+1.84%)
Sep 22, 2011 702.68 711.80 676.28 697.60 0 -24.97(-3.46%)
Sep 21, 2011 758.84 763.03 721.03 722.57 0 -36.13(-4.76%)
Sep 20, 2011 770.90 777.53 755.64 758.70 0 -9.17(-1.19%)
Sep 19, 2011 778.30 783.32 758.61 767.87 0 -30.38(-3.81%)
Sep 16, 2011 809.41 813.51 784.22 798.25 0 -3.60(-0.45%)
Sep 15, 2011 783.49 804.21 777.67 801.85 0 +27.78(+3.59%)
Sep 14, 2011 774.71 786.60 759.75 774.08 0 +5.64(+0.73%)
Sep 13, 2011 758.23 776.74 748.71 768.43 0 +14.01(+1.86%)
Sep 12, 2011 740.23 757.09 732.65 754.43 0 +1.24(+0.16%)
Sep 09, 2011 765.29 774.13 749.55 753.19 0 -19.39(-2.51%)
Sep 08, 2011 786.69 793.43 769.05 772.58 0 -22.56(-2.84%)
Sep 07, 2011 774.12 798.74 766.52 795.14 0 +35.67(+4.70%)
Sep 06, 2011 753.99 766.39 748.48 759.47 0 -19.81(-2.54%)
Sep 02, 2011 791.61 798.04 771.10 779.28 0 -34.37(-4.22%)
Sep 01, 2011 834.52 836.97 810.46 813.65 0 -22.88(-2.73%)
Aug 31, 2011 830.93 846.73 823.43 836.52 0 +9.66(+1.17%)
Aug 30, 2011 826.63 836.16 814.00 826.87 0 -5.99(-0.72%)
Aug 29, 2011 815.14 835.48 806.99 832.86 0 +31.68(+3.95%)
Aug 26, 2011 785.30 808.85 772.19 801.17 0 +8.29(+1.05%)
Aug 25, 2011 825.52 840.76 783.29 792.88 0 -2.59(-0.33%)
Aug 24, 2011 770.90 798.40 767.06 795.47 0 +22.22(+2.87%)
Aug 23, 2011 761.42 783.23 743.82 773.26 0 +12.36(+1.62%)
Aug 22, 2011 799.75 802.37 754.36 760.90 0 -20.75(-2.66%)
Aug 19, 2011 782.56 807.69 776.96 781.65 0 -9.72(-1.23%)
Aug 18, 2011 795.13 804.45 776.09 791.38 0 -34.70(-4.20%)
Aug 17, 2011 831.81 842.67 818.86 826.08 0 +0.99(+0.12%)
Aug 16, 2011 839.82 849.99 812.73 825.09 0 -24.46(-2.88%)
Aug 15, 2011 834.34 852.55 825.21 849.55 0 +26.84(+3.26%)
Aug 12, 2011 856.91 866.98 815.79 822.71 0 -21.76(-2.58%)
Aug 11, 2011 801.68 855.52 794.99 844.47 0 +49.33(+6.20%)
Aug 10, 2011 852.21 858.21 791.34 795.14 0 -76.56(-8.78%)
Aug 09, 2011 872.52 876.48 796.22 871.70 0 +48.77(+5.93%)
Aug 08, 2011 874.68 897.55 800.45 822.92 0 -78.26(-8.68%)
Aug 05, 2011 914.84 928.33 872.70 901.18 0 -1.96(-0.22%)
Aug 04, 2011 940.00 946.63 901.42 903.15 0 -47.49(-5.00%)
Aug 03, 2011 952.45 962.93 937.75 950.64 0 -0.42(-0.04%)
Aug 02, 2011 966.44 980.21 948.93 951.06 0 -28.02(-2.86%)
Aug 01, 2011 998.09 1001 971.61 979.08 0 -3.15(-0.32%)
Jul 29, 2011 970.96 997.15 965.50 982.23 0 -2.16(-0.22%)
Jul 28, 2011 983.41 1004 977.23 984.38 0 +3.32(+0.34%)
Jul 27, 2011 1002 1005 977.70 981.06 0 -27.04(-2.68%)
Jul 26, 2011 1003 1020 997.45 1008 0 +4.84(+0.48%)
Jul 25, 2011 993.90 1009 987.64 1003 0 -1.97(-0.20%)
Jul 22, 2011 1003 1011 998.28 1005 0 -2.89(-0.29%)
Jul 21, 2011 975.27 1014 982.61 1008 0 +37.42(+3.86%)
Jul 20, 2011 950.85 979.41 945.17 970.70 0 +20.72(+2.18%)
Jul 19, 2011 932.60 956.99 929.95 949.98 0 +3.34(+0.35%)
Jul 18, 2011 953.95 957.44 933.25 946.64 0 -12.20(-1.27%)
Jul 15, 2011 963.45 968.00 948.18 958.84 0 +4.10(+0.43%)
Jul 14, 2011 967.10 971.04 950.95 954.74 0 -2.95(-0.31%)
Jul 13, 2011 961.55 972.13 954.71 957.69 0 +0.19(+0.02%)
Jul 12, 2011 963.88 975.06 953.98 957.50 0 -9.70(-1.00%)
Jul 11, 2011 978.84 983.81 961.75 967.20 0 -23.13(-2.34%)
Jul 08, 2011 988.75 996.84 983.33 990.33 0 -12.55(-1.25%)
Jul 07, 2011 1002 1009 995.96 1003 0 +10.87(+1.10%)
Jul 06, 2011 994.40 999.16 984.27 992.01 0 -6.84(-0.68%)
Jul 05, 2011 1007 1012 989.30 998.85 0 -12.72(-1.26%)
Jul 04, 2011 988.30 1013 985.19 1012 0 +0.00(+0.00%)
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.