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

Synthetics Sector (CIX: MSECTOR111 )

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 (%)
Jan 29, 2016 1376 1419 1363 1417 0 +35.68(+2.58%)
Jan 28, 2016 1388 1399 1370 1381 0 +5.18(+0.38%)
Jan 27, 2016 1374 1400 1364 1376 0 -4.62(-0.33%)
Jan 26, 2016 1361 1388 1351 1381 0 +26.46(+1.95%)
Jan 25, 2016 1379 1388 1347 1354 0 -40.36(-2.89%)
Jan 22, 2016 1401 1418 1380 1395 0 +21.20(+1.54%)
Jan 21, 2016 1374 1397 1356 1373 0 +0.49(+0.04%)
Jan 20, 2016 1355 1387 1332 1373 0 +1.16(+0.08%)
Jan 19, 2016 1393 1400 1352 1372 0 -0.08(-0.01%)
Jan 15, 2016 1372 1372 1372 1372 0 -38.05(-2.70%)
Jan 14, 2016 1388 1420 1373 1410 0 +22.31(+1.61%)
Jan 13, 2016 1420 1446 1380 1388 0 -24.23(-1.72%)
Jan 12, 2016 1412 1422 1388 1412 0 +13.33(+0.95%)
Jan 11, 2016 1410 1419 1386 1398 0 -3.83(-0.27%)
Jan 08, 2016 1417 1430 1396 1402 0 -3.39(-0.24%)
Jan 07, 2016 1422 1440 1397 1406 0 -42.05(-2.90%)
Jan 06, 2016 1450 1470 1438 1448 0 -25.74(-1.75%)
Jan 05, 2016 1487 1497 1458 1473 0 -2.88(-0.20%)
Jan 04, 2016 1476 1488 1456 1476 0 -25.60(-1.70%)
Dec 31, 2015 1502 1502 1502 1502 0 -7.04(-0.47%)
Dec 30, 2015 1518 1527 1504 1509 0 -14.71(-0.97%)
Dec 29, 2015 1529 1539 1511 1524 0 +6.75(+0.44%)
Dec 28, 2015 1516 1523 1499 1517 0 -5.01(-0.33%)
Dec 24, 2015 1522 1522 1522 1522 0 -1.90(-0.12%)
Dec 23, 2015 1503 1528 1497 1524 0 +35.07(+2.36%)
Dec 22, 2015 1471 1498 1462 1489 0 +23.05(+1.57%)
Dec 21, 2015 1463 1475 1450 1466 0 +8.90(+0.61%)
Dec 18, 2015 1465 1485 1448 1457 0 -6.73(-0.46%)
Dec 17, 2015 1501 1509 1459 1464 0 -37.11(-2.47%)
Dec 16, 2015 1487 1512 1466 1501 0 +33.91(+2.31%)
Dec 15, 2015 1462 1481 1455 1467 0 +15.24(+1.05%)
Dec 14, 2015 1460 1470 1438 1452 0 -13.52(-0.92%)
Dec 11, 2015 1467 1482 1458 1465 0 -25.14(-1.69%)
Dec 10, 2015 1499 1512 1482 1490 0 -15.47(-1.03%)
Dec 09, 2015 1505 1529 1494 1506 0 +9.38(+0.63%)
Dec 08, 2015 1507 1524 1484 1496 0 -30.94(-2.03%)
Dec 07, 2015 1542 1545 1517 1527 0 -24.73(-1.59%)
Dec 04, 2015 1540 1559 1531 1552 0 +13.01(+0.85%)
Dec 03, 2015 1549 1560 1522 1539 0 -8.65(-0.56%)
Dec 02, 2015 1564 1574 1541 1548 0 -22.20(-1.41%)
Dec 01, 2015 1571 1587 1544 1570 0 -7.89(-0.50%)
Nov 30, 2015 1587 1598 1569 1578 0 -10.97(-0.69%)
Nov 27, 2015 1584 1599 1574 1589 0 -5.42(-0.34%)
Nov 25, 2015 1594 1594 1594 1594 0 -7.49(-0.47%)
Nov 24, 2015 1590 1607 1578 1602 0 +5.54(+0.35%)
Nov 23, 2015 1596 1605 1594 1596 0 -1.85(-0.12%)
Nov 20, 2015 1609 1624 1591 1598 0 -5.20(-0.32%)
Nov 19, 2015 1604 1618 1590 1603 0 -0.16(-0.01%)
Nov 18, 2015 1579 1612 1567 1603 0 +28.02(+1.78%)
Nov 17, 2015 1598 1627 1560 1575 0 -26.18(-1.63%)
Nov 16, 2015 1570 1607 1564 1601 0 +28.49(+1.81%)
Nov 13, 2015 1548 1602 1539 1573 0 +27.58(+1.78%)
Nov 12, 2015 1554 1572 1538 1545 0 -26.97(-1.72%)
Nov 11, 2015 1582 1590 1558 1572 0 -6.48(-0.41%)
Nov 10, 2015 1585 1599 1558 1579 0 -10.82(-0.68%)
Nov 09, 2015 1600 1609 1574 1590 0 -18.03(-1.12%)
Nov 06, 2015 1596 1618 1583 1608 0 +0.91(+0.06%)
Nov 05, 2015 1608 1622 1588 1607 0 -9.82(-0.61%)
Nov 04, 2015 1631 1642 1608 1617 0 -6.77(-0.42%)
Nov 03, 2015 1612 1639 1606 1623 0 +8.87(+0.55%)
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.