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

Major Integrated Oil & Gas Sector (CIX: MSECTOR120 )

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, 2015 847.46 859.47 844.00 856.79 0 +20.59(+2.46%)
Sep 29, 2015 833.34 840.71 827.09 836.20 0 +4.50(+0.54%)
Sep 28, 2015 837.88 843.07 829.47 831.69 0 -17.65(-2.08%)
Sep 25, 2015 855.35 857.90 844.03 849.35 0 +3.40(+0.40%)
Sep 24, 2015 837.07 850.37 832.22 845.95 0 +4.77(+0.57%)
Sep 23, 2015 854.98 857.03 839.98 841.18 0 -11.67(-1.37%)
Sep 22, 2015 848.49 857.28 843.43 852.84 0 -11.62(-1.34%)
Sep 21, 2015 865.47 869.61 858.57 864.46 0 +3.06(+0.35%)
Sep 18, 2015 869.17 873.89 855.94 861.41 0 -26.68(-3.00%)
Sep 17, 2015 884.43 900.76 879.61 888.09 0 +0.56(+0.06%)
Sep 16, 2015 875.36 891.09 873.74 887.52 0 +22.74(+2.63%)
Sep 15, 2015 857.29 870.19 856.32 864.79 0 +10.38(+1.22%)
Sep 14, 2015 852.87 857.04 845.52 854.41 0 -4.34(-0.51%)
Sep 11, 2015 858.59 861.19 851.55 858.75 0 -5.58(-0.65%)
Sep 10, 2015 864.03 869.90 853.43 864.33 0 +5.69(+0.66%)
Sep 09, 2015 885.62 890.95 856.58 858.64 0 -11.28(-1.30%)
Sep 08, 2015 872.30 873.58 861.94 869.92 0 +17.23(+2.02%)
Sep 04, 2015 852.69 852.69 852.69 852.69 0 -27.52(-3.13%)
Sep 03, 2015 879.42 896.09 874.88 880.21 0 +3.35(+0.38%)
Sep 02, 2015 881.09 882.55 861.06 876.86 0 -25.92(-2.87%)
Sep 01, 2015 917.04 921.21 894.90 902.77 0 -5.05(-0.56%)
Aug 31, 2015 894.86 910.80 880.21 907.83 0 +4.72(+0.52%)
Aug 28, 2015 891.35 912.90 888.71 903.11 0 +5.48(+0.61%)
Aug 27, 2015 874.93 902.30 870.32 897.63 0 +42.37(+4.95%)
Aug 26, 2015 850.15 862.12 826.18 855.26 0 +28.34(+3.43%)
Aug 25, 2015 866.15 867.93 823.26 826.92 0 -8.13(-0.97%)
Aug 24, 2015 828.62 866.68 812.90 835.05 0 -43.32(-4.93%)
Aug 21, 2015 901.21 910.49 877.64 878.36 0 -29.50(-3.25%)
Aug 20, 2015 923.63 928.49 907.60 907.87 0 -19.91(-2.15%)
Aug 19, 2015 943.06 944.25 921.38 927.78 0 -21.67(-2.28%)
Aug 18, 2015 952.03 956.10 945.30 949.44 0 -8.97(-0.94%)
Aug 17, 2015 955.24 963.84 947.78 958.41 0 -4.33(-0.45%)
Aug 14, 2015 963.33 970.11 958.91 962.75 0 -5.03(-0.52%)
Aug 13, 2015 970.74 975.60 964.60 967.77 0 -9.58(-0.98%)
Aug 12, 2015 961.91 980.01 956.72 977.35 0 +9.45(+0.98%)
Aug 11, 2015 960.38 971.40 952.55 967.90 0 -7.02(-0.72%)
Aug 10, 2015 957.91 976.21 956.12 974.93 0 +20.42(+2.14%)
Aug 07, 2015 963.93 969.86 952.22 954.51 0 -10.81(-1.12%)
Aug 06, 2015 954.67 968.34 950.36 965.32 0 +8.41(+0.88%)
Aug 05, 2015 967.97 973.52 954.14 956.91 0 -3.66(-0.38%)
Aug 04, 2015 966.36 973.76 956.45 960.57 0 -5.06(-0.52%)
Aug 03, 2015 975.69 978.44 961.92 965.63 0 -19.17(-1.95%)
Jul 31, 2015 1006 1007 981.35 984.80 0 -28.93(-2.85%)
Jul 30, 2015 1019 1022 1008 1014 0 -5.62(-0.55%)
Jul 29, 2015 1004 1022 1001 1019 0 +12.48(+1.24%)
Jul 28, 2015 984.30 1010 980.85 1007 0 +33.89(+3.48%)
Jul 27, 2015 977.72 983.90 969.27 972.98 0 -18.10(-1.83%)
Jul 24, 2015 1008 1009 988.52 991.08 0 -19.16(-1.90%)
Jul 23, 2015 1017 1020 1006 1010 0 -7.62(-0.75%)
Jul 22, 2015 1022 1025 1014 1018 0 -5.91(-0.58%)
Jul 21, 2015 1024 1032 1020 1024 0 +2.29(+0.22%)
Jul 20, 2015 1027 1030 1019 1021 0 -8.66(-0.84%)
Jul 17, 2015 1034 1037 1024 1030 0 -7.46(-0.72%)
Jul 16, 2015 1041 1045 1034 1038 0 +3.00(+0.29%)
Jul 15, 2015 1040 1046 1030 1035 0 -9.86(-0.94%)
Jul 14, 2015 1035 1047 1034 1044 0 +6.98(+0.67%)
Jul 13, 2015 1038 1042 1034 1037 0 -1.64(-0.16%)
Jul 10, 2015 1041 1045 1030 1039 0 +15.29(+1.49%)
Jul 09, 2015 1034 1039 1021 1024 0 +7.66(+0.75%)
Jul 08, 2015 1026 1032 1013 1016 0 -20.42(-1.97%)
Jul 07, 2015 1028 1041 1013 1037 0 -1.58(-0.15%)
Jul 06, 2015 1043 1051 1035 1038 0 -20.53(-1.94%)
Jul 02, 2015 1059 1059 1059 1059 0 +13.05(+1.25%)
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.