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

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 1, 2024 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 (%)
May 31, 2017 1358 1364 1340 1415 0 -0.37(-0.03%)
May 30, 2017 1346 1361 1340 1415 0 +7.59(+0.54%)
May 26, 2017 1346 1355 1334 1408 0 -0.75(-0.05%)
May 25, 2017 1340 1354 1334 1408 0 +11.42(+0.82%)
May 24, 2017 1330 1342 1320 1397 0 +8.50(+0.61%)
May 23, 2017 1331 1338 1315 1388 0 +0.46(+0.03%)
May 22, 2017 1319 1332 1311 1388 0 +12.68(+0.92%)
May 19, 2017 1312 1325 1303 1375 0 +11.24(+0.82%)
May 18, 2017 1293 1313 1284 1364 0 +7.37(+0.54%)
May 17, 2017 1324 1329 1291 1357 0 -43.28(-3.09%)
May 16, 2017 1336 1344 1324 1400 0 +7.08(+0.51%)
May 15, 2017 1326 1339 1316 1393 0 +10.75(+0.78%)
May 12, 2017 1319 1329 1308 1382 0 +1.77(+0.13%)
May 11, 2017 1315 1327 1303 1380 0 -0.53(-0.04%)
May 10, 2017 1313 1327 1304 1381 0 +12.96(+0.95%)
May 09, 2017 1300 1315 1294 1368 0 +7.32(+0.54%)
May 08, 2017 1295 1307 1285 1361 0 +0.89(+0.07%)
May 05, 2017 1290 1303 1280 1360 0 +11.73(+0.87%)
May 04, 2017 1286 1295 1275 1348 0 +1.41(+0.10%)
May 03, 2017 1284 1294 1273 1347 0 -4.28(-0.32%)
May 02, 2017 1293 1300 1278 1351 0 -1.12(-0.08%)
May 01, 2017 1282 1297 1274 1352 0 +12.91(+0.96%)
Apr 28, 2017 1284 1291 1267 1339 0 -5.62(-0.42%)
Apr 27, 2017 1277 1292 1269 1345 0 +8.41(+0.63%)
Apr 26, 2017 1274 1286 1263 1336 0 -0.74(-0.06%)
Apr 25, 2017 1271 1282 1263 1337 0 +9.71(+0.73%)
Apr 24, 2017 1270 1276 1255 1327 0 +11.08(+0.84%)
Apr 21, 2017 1259 1266 1245 1316 0 -6.39(-0.48%)
Apr 20, 2017 1253 1266 1246 1323 0 +12.18(+0.93%)
Apr 19, 2017 1249 1259 1240 1310 0 +3.63(+0.28%)
Apr 18, 2017 1241 1252 1235 1307 0 -0.69(-0.05%)
Apr 17, 2017 1237 1250 1233 1308 0 +11.58(+0.89%)
Apr 13, 2017 1240 1252 1230 1296 0 -8.23(-0.63%)
Apr 12, 2017 1251 1257 1236 1304 0 -7.54(-0.57%)
Apr 11, 2017 1251 1259 1235 1312 0 -4.56(-0.35%)
Apr 10, 2017 1260 1268 1248 1316 0 -5.33(-0.40%)
Apr 07, 2017 1259 1269 1252 1322 0 -0.66(-0.05%)
Apr 06, 2017 1256 1266 1246 1322 0 +4.38(+0.33%)
Apr 05, 2017 1262 1277 1249 1318 0 -4.91(-0.37%)
Apr 04, 2017 1254 1271 1247 1323 0 +21.55(+1.66%)
Apr 03, 2017 1246 1252 1229 1301 0 -5.15(-0.39%)
Mar 31, 2017 1246 1255 1238 1306 0 -3.30(-0.25%)
Mar 30, 2017 1242 1254 1237 1310 0 +5.17(+0.40%)
Mar 29, 2017 1240 1249 1233 1305 0 +0.22(+0.02%)
Mar 28, 2017 1238 1251 1230 1304 0 +3.21(+0.25%)
Mar 27, 2017 1224 1246 1217 1301 0 +3.57(+0.28%)
Mar 24, 2017 1245 1254 1228 1298 0 +10.55(+0.82%)
Mar 23, 2017 1223 1233 1215 1287 0 +2.79(+0.22%)
Mar 22, 2017 1214 1228 1205 1284 0 +9.25(+0.73%)
Mar 21, 2017 1235 1243 1208 1275 0 -19.51(-1.51%)
Mar 20, 2017 1228 1242 1219 1294 0 +6.45(+0.50%)
Mar 17, 2017 1227 1234 1215 1288 0 +1.23(+0.10%)
Mar 16, 2017 1224 1233 1215 1287 0 +4.90(+0.38%)
Mar 15, 2017 1208 1224 1200 1282 0 +12.48(+0.98%)
Mar 14, 2017 1208 1214 1197 1269 0 -5.75(-0.45%)
Mar 13, 2017 1208 1220 1202 1275 0 +6.32(+0.50%)
Mar 10, 2017 1206 1215 1197 1269 0 +5.47(+0.43%)
Mar 09, 2017 1200 1210 1190 1263 0 +0.41(+0.03%)
Mar 08, 2017 1203 1212 1194 1263 0 -1.35(-0.11%)
Mar 07, 2017 1199 1211 1193 1264 0 +0.94(+0.07%)
Mar 06, 2017 1200 1209 1190 1263 0 -4.05(-0.32%)
Mar 03, 2017 1203 1215 1193 1267 0 +3.37(+0.27%)
Mar 02, 2017 1210 1220 1194 1264 0 -10.81(-0.85%)
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.