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%)
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.