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 27, 2013 782.95 787.52 777.30 783.80 0 -6.35(-0.80%)
Sep 26, 2013 790.81 797.95 784.32 790.15 0 +0.82(+0.10%)
Sep 25, 2013 791.17 794.52 782.25 789.33 0 +0.35(+0.04%)
Sep 24, 2013 794.31 802.16 786.48 788.99 0 -4.95(-0.62%)
Sep 23, 2013 806.78 809.48 791.40 793.94 0 -18.51(-2.28%)
Sep 20, 2013 813.62 821.06 798.02 812.45 0 +1.32(+0.16%)
Sep 19, 2013 816.44 822.63 803.55 811.13 0 +0.33(+0.04%)
Sep 18, 2013 807.46 820.25 802.08 810.80 0 -0.11(-0.01%)
Sep 17, 2013 807.27 812.03 802.46 810.91 0 +4.26(+0.53%)
Sep 16, 2013 805.21 815.15 797.30 806.65 0 +10.49(+1.32%)
Sep 13, 2013 797.02 800.31 791.47 796.16 0 +1.98(+0.25%)
Sep 12, 2013 798.57 802.91 791.79 794.18 0 -5.85(-0.73%)
Sep 11, 2013 800.33 804.74 793.53 800.04 0 +0.94(+0.12%)
Sep 10, 2013 790.65 802.51 788.90 799.10 0 +17.94(+2.30%)
Sep 09, 2013 772.19 782.59 770.78 781.16 0 +11.91(+1.55%)
Sep 06, 2013 771.16 775.25 756.10 769.24 0 +1.11(+0.14%)
Sep 05, 2013 768.00 776.26 764.89 768.13 0 +1.74(+0.23%)
Sep 04, 2013 760.30 772.59 756.81 766.39 0 +6.23(+0.82%)
Sep 03, 2013 758.98 766.66 753.11 760.16 0 +11.90(+1.59%)
Sep 02, 2013 753.64 756.16 743.63 748.26 0 -0.00(-0.00%)
Aug 30, 2013 753.64 756.15 743.63 748.26 0 -4.20(-0.56%)
Aug 29, 2013 744.70 757.56 743.87 752.46 0 +4.07(+0.54%)
Aug 28, 2013 746.70 755.03 741.70 748.39 0 +0.75(+0.10%)
Aug 27, 2013 758.97 762.66 746.03 747.63 0 -21.18(-2.76%)
Aug 26, 2013 770.46 779.91 766.84 768.81 0 -2.31(-0.30%)
Aug 23, 2013 772.69 775.24 765.78 771.13 0 -0.73(-0.09%)
Aug 22, 2013 767.26 776.46 762.97 771.85 0 +7.45(+0.97%)
Aug 21, 2013 769.77 774.06 760.49 764.40 0 -7.87(-1.02%)
Aug 20, 2013 764.98 774.67 761.55 772.27 0 +7.34(+0.96%)
Aug 19, 2013 773.24 777.53 763.71 764.93 0 -11.51(-1.48%)
Aug 16, 2013 775.40 784.04 772.06 776.44 0 -1.42(-0.18%)
Aug 15, 2013 779.55 783.51 772.33 777.86 0 -8.77(-1.11%)
Aug 14, 2013 789.23 794.21 783.12 786.63 0 -4.84(-0.61%)
Aug 13, 2013 781.01 795.46 775.78 791.47 0 +10.98(+1.41%)
Aug 12, 2013 780.69 783.41 774.47 780.49 0 -3.07(-0.39%)
Aug 09, 2013 785.60 793.49 782.56 783.57 0 -3.39(-0.43%)
Aug 08, 2013 794.78 800.66 783.85 786.95 0 -1.57(-0.20%)
Aug 07, 2013 791.10 792.36 779.88 788.52 0 -6.01(-0.76%)
Aug 06, 2013 804.38 807.08 791.37 794.53 0 -11.03(-1.37%)
Aug 05, 2013 802.83 811.24 797.94 805.56 0 +0.31(+0.04%)
Aug 02, 2013 802.28 807.99 798.59 805.25 0 +0.26(+0.03%)
Aug 01, 2013 801.65 810.83 793.51 804.99 0 +11.69(+1.47%)
Jul 31, 2013 789.65 802.80 786.88 793.29 0 +4.97(+0.63%)
Jul 30, 2013 793.71 796.71 785.93 788.33 0 -3.95(-0.50%)
Jul 29, 2013 796.88 799.91 786.00 792.28 0 -7.05(-0.88%)
Jul 26, 2013 797.76 801.69 793.70 799.33 0 -2.56(-0.32%)
Jul 25, 2013 797.01 803.14 791.97 801.89 0 +2.87(+0.36%)
Jul 24, 2013 805.79 808.95 795.49 799.03 0 -4.45(-0.55%)
Jul 23, 2013 804.61 808.64 798.33 803.47 0 +1.80(+0.22%)
Jul 22, 2013 798.91 806.75 795.24 801.67 0 +2.17(+0.27%)
Jul 19, 2013 801.05 806.24 790.54 799.50 0 -2.45(-0.31%)
Jul 18, 2013 796.46 806.69 792.20 801.96 0 +17.70(+2.26%)
Jul 17, 2013 782.92 790.00 778.83 784.26 0 +1.92(+0.25%)
Jul 16, 2013 795.45 797.73 777.27 782.34 0 -9.72(-1.23%)
Jul 15, 2013 789.53 794.92 782.27 792.06 0 +10.49(+1.34%)
Jul 12, 2013 774.19 782.74 771.15 781.56 0 +11.20(+1.45%)
Jul 11, 2013 775.54 780.63 762.19 770.37 0 +6.61(+0.87%)
Jul 10, 2013 763.74 769.95 756.84 763.76 0 -2.74(-0.36%)
Jul 09, 2013 761.69 770.27 751.56 766.49 0 +10.10(+1.33%)
Jul 08, 2013 758.77 762.52 749.99 756.39 0 +3.45(+0.46%)
Jul 05, 2013 745.68 754.34 742.22 752.95 0 +14.21(+1.92%)
Jul 04, 2013 736.02 743.50 732.21 738.73 0 +0.00(+0.00%)
Jul 03, 2013 736.02 743.50 732.21 738.73 0 -4.00(-0.54%)
Jul 02, 2013 744.64 757.12 736.46 742.73 0 -5.52(-0.74%)
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.