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 (%)
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%)
Oct 01, 2009 1185 1191 1150 1153 0 -37.39(-3.14%)
Sep 30, 2009 1182 1201 1173 1191 0 +2.42(+0.20%)
Sep 29, 2009 1171 1201 1180 1188 0 +4.85(+0.41%)
Sep 28, 2009 1142 1192 1162 1183 0 +18.55(+1.59%)
Sep 25, 2009 1157 1183 1151 1165 0 -14.47(-1.23%)
Sep 24, 2009 1182 1207 1168 1179 0 -19.03(-1.59%)
Sep 23, 2009 1204 1229 1195 1198 0 -16.88(-1.39%)
Sep 22, 2009 1181 1219 1190 1215 0 +27.19(+2.29%)
Sep 21, 2009 1169 1200 1175 1188 0 -4.79(-0.40%)
Sep 18, 2009 1161 1200 1172 1193 0 +12.45(+1.05%)
Sep 17, 2009 1153 1192 1162 1180 0 +32.44(+2.83%)
Sep 16, 2009 1130 1170 1137 1148 0 +7.67(+0.67%)
Sep 15, 2009 1126 1153 1125 1140 0 +4.86(+0.43%)
Sep 14, 2009 1099 1137 1106 1135 0 +12.14(+1.08%)
Sep 11, 2009 1116 1140 1117 1123 0 +0.11(+0.01%)
Sep 10, 2009 1084 1127 1098 1123 0 +16.97(+1.53%)
Sep 09, 2009 1079 1112 1086 1106 0 +16.49(+1.51%)
Sep 08, 2009 1076 1097 1078 1090 0 +17.74(+1.66%)
Sep 07, 2009 1046 1079 1057 1072 0 +0.00(+0.00%)
Sep 04, 2009 1046 1079 1057 1072 0 +6.15(+0.58%)
Sep 03, 2009 1043 1074 1052 1066 0 +12.38(+1.18%)
Sep 02, 2009 1062 1076 1049 1053 0 -10.01(-0.94%)
Sep 01, 2009 1090 1106 1061 1063 0 -37.19(-3.38%)
Aug 31, 2009 1073 1103 1074 1101 0 -0.42(-0.04%)
Aug 28, 2009 1084 1114 1091 1101 0 -1.92(-0.17%)
Aug 27, 2009 1102 1108 1086 1103 0 -0.32(-0.03%)
Aug 26, 2009 1080 1111 1088 1103 0 +1.46(+0.13%)
Aug 25, 2009 1081 1109 1091 1102 0 +12.14(+1.11%)
Aug 24, 2009 1077 1115 1087 1090 0 -6.08(-0.55%)
Aug 21, 2009 1073 1104 1080 1096 0 +10.48(+0.97%)
Aug 20, 2009 1046 1089 1068 1085 0 +14.31(+1.34%)
Aug 19, 2009 1044 1076 1053 1071 0 -0.47(-0.04%)
Aug 18, 2009 1053 1078 1062 1071 0 +7.29(+0.69%)
Aug 17, 2009 1066 1077 1054 1064 0 -30.51(-2.79%)
Aug 14, 2009 1084 1107 1081 1095 0 -9.66(-0.87%)
Aug 13, 2009 1111 1117 1091 1104 0 +3.03(+0.28%)
Aug 12, 2009 1068 1109 1079 1101 0 +20.82(+1.93%)
Aug 11, 2009 1071 1103 1078 1080 0 -15.99(-1.46%)
Aug 10, 2009 1091 1116 1087 1096 0 -14.40(-1.30%)
Aug 07, 2009 1094 1136 1094 1111 0 +3.37(+0.30%)
Aug 06, 2009 1113 1138 1097 1107 0 -12.49(-1.12%)
Aug 05, 2009 1088 1126 1092 1120 0 +21.66(+1.97%)
Aug 04, 2009 1067 1109 1082 1098 0 +5.72(+0.52%)
Aug 03, 2009 1080 1105 1082 1093 0 +11.18(+1.03%)
Jul 31, 2009 1066 1090 1067 1081 0 +4.65(+0.43%)
Jul 30, 2009 1048 1090 1058 1077 0 +23.65(+2.25%)
Jul 29, 2009 1050 1063 1038 1053 0 -8.93(-0.84%)
Jul 28, 2009 1045 1075 1051 1062 0 -15.42(-1.43%)
Jul 27, 2009 1081 1093 1068 1077 0 -4.37(-0.40%)
Jul 25, 2009 1074 1086 1070 1082 0 -0.76(-0.07%)
Jul 24, 2009 1073 1088 1065 1083 0 -5.44(-0.50%)
Jul 23, 2009 1053 1096 1048 1088 0 +28.16(+2.66%)
Jul 22, 2009 1032 1072 1035 1060 0 +0.29(+0.03%)
Jul 21, 2009 1060 1074 1043 1060 0 +11.10(+1.06%)
Jun 26, 2009 1033 1058 1027 1048 0 +14.27(+1.38%)
Jun 25, 2009 1024 1040 1016 1034 0 +12.58(+1.23%)
Jun 24, 2009 1018 1040 1007 1022 0 +11.34(+1.12%)
Jun 23, 2009 995.05 1016 979.26 1010 0 +15.05(+1.51%)
Jun 22, 2009 1037 1045 993.39 995.16 0 -52.94(-5.05%)
Jun 19, 2009 1051 1058 1035 1048 0 +2.59(+0.25%)
Jun 18, 2009 1031 1057 1025 1046 0 +16.97(+1.65%)
Jun 17, 2009 1052 1055 1018 1029 0 -24.35(-2.31%)
Jun 16, 2009 1061 1072 1045 1053 0 -10.11(-0.95%)
Jun 15, 2009 1069 1078 1048 1063 0 -18.73(-1.73%)
Jun 12, 2009 1073 1089 1064 1082 0 +1.14(+0.11%)
Jun 11, 2009 1075 1099 1066 1081 0 +6.58(+0.61%)
Jun 10, 2009 1104 1106 1058 1074 0 -21.46(-1.96%)
Jun 09, 2009 1097 1110 1083 1095 0 +4.74(+0.43%)
Jun 08, 2009 1083 1100 1074 1091 0 -3.59(-0.33%)
Jun 05, 2009 1111 1117 1086 1094 0 -3.84(-0.35%)
Jun 04, 2009 1066 1102 1062 1098 0 +41.07(+3.89%)
Jun 03, 2009 1053 1072 1042 1057 0 -14.99(-1.40%)
Jun 02, 2009 1059 1087 1048 1072 0 -1.31(-0.12%)
Jun 01, 2009 1079 1098 1062 1073 0 +7.16(+0.67%)
May 29, 2009 1065 1074 1041 1066 0 +11.67(+1.11%)
May 28, 2009 1030 1059 1016 1055 0 +35.88(+3.52%)
May 27, 2009 1036 1059 1017 1019 0 -16.11(-1.56%)
May 26, 2009 991.40 1037 988.60 1035 0 +33.85(+3.38%)
May 25, 2009 999.83 1021 989.57 1001 0 +0.00(+0.00%)
May 22, 2009 999.83 1021 989.57 1001 0 +6.59(+0.66%)
May 21, 2009 977.26 1009 971.90 994.35 0 +5.89(+0.60%)
May 20, 2009 1025 1031 983.04 988.46 0 -23.53(-2.33%)
May 19, 2009 1016 1038 995.10 1012 0 -4.95(-0.49%)
May 18, 2009 980.70 1020 974.43 1017 0 +53.72(+5.58%)
May 15, 2009 971.89 985.03 953.23 963.22 0 -6.70(-0.69%)
May 14, 2009 941.96 981.45 935.68 969.92 0 +30.23(+3.22%)
May 13, 2009 953.60 972.18 924.49 939.69 0 -19.90(-2.07%)
May 12, 2009 975.24 991.00 941.06 959.59 0 -3.64(-0.38%)
May 11, 2009 981.21 994.03 956.73 963.23 0 -35.87(-3.59%)
May 08, 2009 953.28 1001 942.56 999.10 0 +44.80(+4.69%)
May 07, 2009 1010 1016 943.24 954.29 0 -43.41(-4.35%)
May 06, 2009 974.90 1007 962.27 997.71 0 +32.84(+3.40%)
May 05, 2009 948.56 976.50 941.22 964.86 0 +10.36(+1.09%)
May 04, 2009 934.26 958.19 925.09 954.50 0 +42.04(+4.61%)
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.