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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 29, 2016 1087 1096 1082 1089 0 -2.89(-0.26%)
Apr 28, 2016 1090 1104 1085 1092 0 -6.23(-0.57%)
Apr 27, 2016 1097 1103 1090 1098 0 +4.89(+0.45%)
Apr 26, 2016 1095 1099 1085 1093 0 +1.04(+0.10%)
Apr 25, 2016 1093 1096 1082 1092 0 -2.88(-0.26%)
Apr 22, 2016 1099 1105 1083 1095 0 -1.96(-0.18%)
Apr 21, 2016 1100 1107 1092 1097 0 -3.33(-0.30%)
Apr 20, 2016 1102 1108 1095 1100 0 +1.48(+0.13%)
Apr 19, 2016 1100 1104 1094 1099 0 +2.57(+0.23%)
Apr 18, 2016 1090 1100 1089 1096 0 +2.80(+0.26%)
Apr 15, 2016 1093 1097 1089 1093 0 +0.44(+0.04%)
Apr 14, 2016 1094 1097 1085 1093 0 +0.21(+0.02%)
Apr 13, 2016 1090 1096 1087 1093 0 +9.11(+0.84%)
Apr 12, 2016 1078 1088 1075 1084 0 +6.66(+0.62%)
Apr 11, 2016 1079 1087 1075 1077 0 -0.28(-0.03%)
Apr 08, 2016 1080 1087 1073 1077 0 +4.42(+0.41%)
Apr 07, 2016 1071 1077 1065 1073 0 -4.28(-0.40%)
Apr 06, 2016 1073 1088 1065 1077 0 +1.49(+0.14%)
Apr 05, 2016 1073 1080 1069 1076 0 -7.13(-0.66%)
Apr 04, 2016 1093 1096 1078 1083 0 -15.22(-1.39%)
Apr 01, 2016 1085 1101 1081 1098 0 +3.75(+0.34%)
Mar 31, 2016 1097 1101 1091 1094 0 -1.83(-0.17%)
Mar 30, 2016 1095 1101 1091 1096 0 +8.50(+0.78%)
Mar 29, 2016 1083 1091 1076 1087 0 +0.93(+0.09%)
Mar 28, 2016 1079 1092 1076 1087 0 +9.37(+0.87%)
Mar 24, 2016 1077 1077 1077 1077 0 -0.26(-0.02%)
Mar 23, 2016 1077 1082 1073 1077 0 -3.36(-0.31%)
Mar 22, 2016 1077 1086 1075 1081 0 -1.07(-0.10%)
Mar 21, 2016 1078 1086 1074 1082 0 +2.54(+0.24%)
Mar 18, 2016 1079 1086 1074 1079 0 +4.06(+0.38%)
Mar 17, 2016 1056 1080 1054 1075 0 +20.93(+1.99%)
Mar 16, 2016 1051 1059 1046 1054 0 +1.05(+0.10%)
Mar 15, 2016 1045 1056 1043 1053 0 +0.11(+0.01%)
Mar 14, 2016 1050 1058 1047 1053 0 -1.42(-0.13%)
Mar 11, 2016 1049 1061 1047 1055 0 +13.63(+1.31%)
Mar 10, 2016 1046 1051 1033 1041 0 -2.71(-0.26%)
Mar 09, 2016 1047 1050 1040 1044 0 -0.57(-0.05%)
Mar 08, 2016 1044 1051 1040 1044 0 -7.44(-0.71%)
Mar 07, 2016 1049 1056 1043 1052 0 -2.23(-0.21%)
Mar 04, 2016 1047 1058 1045 1054 0 +7.70(+0.74%)
Mar 03, 2016 1044 1051 1039 1046 0 +3.19(+0.31%)
Mar 02, 2016 1034 1046 1032 1043 0 +6.31(+0.61%)
Mar 01, 2016 1021 1039 1017 1037 0 +16.46(+1.61%)
Feb 29, 2016 1028 1035 1018 1020 0 -8.44(-0.82%)
Feb 26, 2016 1032 1039 1023 1029 0 +2.34(+0.23%)
Feb 25, 2016 1009 1028 1006 1026 0 +15.32(+1.52%)
Feb 24, 2016 1002 1014 990.13 1011 0 +0.36(+0.04%)
Feb 23, 2016 1012 1018 1004 1011 0 -7.41(-0.73%)
Feb 22, 2016 1011 1025 1007 1018 0 +17.22(+1.72%)
Feb 19, 2016 999.75 1005 991.37 1001 0 -2.35(-0.23%)
Feb 18, 2016 1007 1011 999.43 1003 0 -3.24(-0.32%)
Feb 17, 2016 999.62 1013 997.59 1006 0 +13.30(+1.34%)
Feb 16, 2016 989.02 999.18 980.70 993.14 0 +18.36(+1.88%)
Feb 12, 2016 974.77 974.77 974.77 974.77 0 +23.14(+2.43%)
Feb 11, 2016 957.33 968.63 940.56 951.64 0 -23.63(-2.42%)
Feb 10, 2016 977.75 982.12 972.83 975.27 0 -3.54(-0.36%)
Feb 09, 2016 962.84 987.07 961.27 978.81 0 +4.32(+0.44%)
Feb 08, 2016 974.90 979.89 959.97 974.49 0 -9.78(-0.99%)
Feb 05, 2016 996.72 1000 976.74 984.27 0 -12.96(-1.30%)
Feb 04, 2016 981.55 1005 977.23 997.22 0 +15.81(+1.61%)
Feb 03, 2016 972.52 983.50 956.22 981.42 0 +14.78(+1.53%)
Feb 02, 2016 969.88 972.47 957.85 966.64 0 -15.77(-1.61%)
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.