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

Semiconductor - Specialized Sector (CIX: MSECTOR832 )

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 28, 2018 7114 7307 7071 7279 0 +262.57(+3.74%)
Sep 27, 2018 7032 7063 6972 7017 0 +21.23(+0.30%)
Sep 26, 2018 7034 7093 6975 6996 0 -32.27(-0.46%)
Sep 25, 2018 7073 7100 6956 7028 0 -6.82(-0.10%)
Sep 24, 2018 6953 7044 6874 7035 0 +45.08(+0.64%)
Sep 21, 2018 7075 7119 6956 6990 0 -70.65(-1.00%)
Sep 20, 2018 7052 7118 6985 7060 0 -67.24(-0.94%)
Sep 19, 2018 7094 7159 7039 7128 0 +26.06(+0.37%)
Sep 18, 2018 7146 7260 7076 7101 0 -40.15(-0.56%)
Sep 17, 2018 7199 7242 7122 7142 0 -89.91(-1.24%)
Sep 14, 2018 7202 7304 7158 7232 0 +101.78(+1.43%)
Sep 13, 2018 7156 7249 7085 7130 0 +59.04(+0.83%)
Sep 12, 2018 7123 7157 6905 7071 0 -98.33(-1.37%)
Sep 11, 2018 7178 7258 7136 7169 0 -51.30(-0.71%)
Sep 10, 2018 7196 7263 7129 7220 0 +55.88(+0.78%)
Sep 07, 2018 7123 7304 7064 7164 0 -41.05(-0.57%)
Sep 06, 2018 7321 7332 7152 7206 0 -133.14(-1.81%)
Sep 05, 2018 7433 7471 7254 7339 0 -109.78(-1.47%)
Sep 04, 2018 7366 7486 7321 7448 0 +63.62(+0.86%)
Aug 31, 2018 7385 7385 7385 7385 0 +66.27(+0.91%)
Aug 30, 2018 7328 7428 7283 7319 0 -39.25(-0.53%)
Aug 29, 2018 7261 7396 7225 7358 0 +88.14(+1.21%)
Aug 28, 2018 7315 7339 7161 7270 0 -20.55(-0.28%)
Aug 27, 2018 7224 7363 7194 7290 0 +99.66(+1.39%)
Aug 24, 2018 7082 7208 7069 7191 0 +125.59(+1.78%)
Aug 23, 2018 6962 7142 6940 7065 0 +72.59(+1.04%)
Aug 22, 2018 6770 7006 6752 6992 0 +188.75(+2.77%)
Aug 21, 2018 6677 6825 6660 6804 0 +146.45(+2.20%)
Aug 20, 2018 6567 6772 6450 6657 0 +60.92(+0.92%)
Aug 17, 2018 6723 6755 6522 6596 0 +18.13(+0.28%)
Aug 16, 2018 6919 6938 6762 6578 0 -272.41(-3.98%)
Aug 15, 2018 6927 6970 6762 6851 0 -83.29(-1.20%)
Aug 14, 2018 6946 6994 6837 6934 0 +70.56(+1.03%)
Aug 13, 2018 6848 6982 6833 6863 0 +26.54(+0.39%)
Aug 10, 2018 6827 6901 6764 6837 0 -143.27(-2.05%)
Aug 09, 2018 7028 7050 6954 6980 0 -41.13(-0.59%)
Aug 08, 2018 6983 7063 6942 7021 0 +38.24(+0.55%)
Aug 07, 2018 6944 7009 6909 6983 0 +79.73(+1.15%)
Aug 06, 2018 6823 6914 6782 6903 0 +61.54(+0.90%)
Aug 03, 2018 6828 6872 6795 6842 0 +31.22(+0.46%)
Aug 02, 2018 6640 6826 6580 6810 0 +92.15(+1.37%)
Aug 01, 2018 6714 6782 6651 6718 0 +26.50(+0.40%)
Jul 31, 2018 6675 6783 6627 6692 0 +15.52(+0.23%)
Jul 30, 2018 6860 6880 6628 6676 0 -177.17(-2.59%)
Jul 27, 2018 6954 6980 6780 6853 0 -72.98(-1.05%)
Jul 26, 2018 6828 6985 6794 6926 0 +126.38(+1.86%)
Jul 25, 2018 6799 6838 6658 6800 0 +53.92(+0.80%)
Jul 24, 2018 6814 6917 6724 6746 0 -35.79(-0.53%)
Jul 23, 2018 6780 6802 6628 6782 0 -26.49(-0.39%)
Jul 20, 2018 6812 6878 6788 6808 0 -34.09(-0.50%)
Jul 19, 2018 6829 6888 6790 6842 0 -4.44(-0.06%)
Jul 18, 2018 6865 6900 6783 6847 0 -22.91(-0.33%)
Jul 17, 2018 6700 6891 6669 6870 0 +118.00(+1.75%)
Jul 16, 2018 6757 6812 6733 6752 0 -24.72(-0.36%)
Jul 13, 2018 6835 6846 6736 6777 0 -45.64(-0.67%)
Jul 12, 2018 6764 6866 6740 6822 0 +105.95(+1.58%)
Jul 11, 2018 6781 6820 6699 6716 0 -159.59(-2.32%)
Jul 10, 2018 6784 6900 6745 6876 0 +106.13(+1.57%)
Jul 09, 2018 6792 6810 6679 6770 0 +43.08(+0.64%)
Jul 06, 2018 6589 6742 6560 6727 0 +113.72(+1.72%)
Jul 05, 2018 6510 6621 6469 6613 0 +163.95(+2.54%)
Jul 03, 2018 6449 6449 6449 6449 0 -129.41(-1.97%)
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.