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 (%)
Apr 30, 2018 1080 1093 1076 1080 0 -1.28(-0.12%)
Apr 27, 2018 1077 1090 1070 1082 0 -13.22(-1.21%)
Apr 26, 2018 1085 1096 1080 1095 0 +15.50(+1.44%)
Apr 25, 2018 1072 1082 1062 1079 0 +0.89(+0.08%)
Apr 24, 2018 1090 1096 1073 1078 0 -6.24(-0.58%)
Apr 23, 2018 1077 1086 1072 1085 0 +6.44(+0.60%)
Apr 20, 2018 1080 1083 1069 1078 0 -6.31(-0.58%)
Apr 19, 2018 1084 1092 1079 1085 0 +5.64(+0.52%)
Apr 18, 2018 1074 1086 1071 1079 0 +16.73(+1.58%)
Apr 17, 2018 1060 1066 1055 1062 0 +3.14(+0.30%)
Apr 16, 2018 1058 1066 1051 1059 0 +2.39(+0.23%)
Apr 13, 2018 1054 1061 1051 1057 0 +4.52(+0.43%)
Apr 12, 2018 1055 1061 1047 1052 0 +0.87(+0.08%)
Apr 11, 2018 1047 1057 1041 1051 0 +7.79(+0.75%)
Apr 10, 2018 1031 1050 1030 1043 0 +24.30(+2.38%)
Apr 09, 2018 1019 1029 1013 1019 0 +5.96(+0.59%)
Apr 06, 2018 1024 1029 1005 1013 0 -14.11(-1.37%)
Apr 05, 2018 1015 1033 1014 1027 0 +16.28(+1.61%)
Apr 04, 2018 997.20 1013 992.48 1011 0 +2.33(+0.23%)
Apr 03, 2018 994.37 1010 987.58 1009 0 +23.82(+2.42%)
Apr 02, 2018 1002 1004 972.15 984.87 0 -19.19(-1.91%)
Mar 29, 2018 1004 1004 1004 1004 0 +17.97(+1.82%)
Mar 28, 2018 995.91 1001 984.24 986.09 0 -9.51(-0.95%)
Mar 27, 2018 1004 1012 990.39 995.60 0 -8.68(-0.86%)
Mar 26, 2018 998.22 1006 987.59 1004 0 +21.50(+2.19%)
Mar 23, 2018 990.15 999.91 979.40 982.78 0 -3.45(-0.35%)
Mar 22, 2018 996.91 1001 983.57 986.24 0 -22.40(-2.22%)
Mar 21, 2018 991.41 1015 988.98 1009 0 +20.65(+2.09%)
Mar 20, 2018 985.44 995.15 983.18 987.99 0 +5.14(+0.52%)
Mar 19, 2018 993.56 994.21 978.42 982.85 0 -14.01(-1.41%)
Mar 16, 2018 989.46 1000 986.57 996.87 0 +7.71(+0.78%)
Mar 15, 2018 989.71 995.08 983.33 989.16 0 +1.85(+0.19%)
Mar 14, 2018 998.29 1001 984.25 987.31 0 -6.28(-0.63%)
Mar 13, 2018 1001 1004 990.51 993.59 0 -5.52(-0.55%)
Mar 12, 2018 998.98 1006 993.66 999.12 0 +2.13(+0.21%)
Mar 09, 2018 990.36 1000 986.70 996.99 0 +13.55(+1.38%)
Mar 08, 2018 988.67 991.71 977.79 983.44 0 -0.05(-0.00%)
Mar 07, 2018 983.51 984.66 975.46 983.48 0 -9.86(-0.99%)
Mar 06, 2018 998.23 1004 989.49 993.34 0 +2.36(+0.24%)
Mar 05, 2018 975.86 993.96 973.71 990.98 0 +6.74(+0.68%)
Mar 02, 2018 976.42 986.89 968.27 984.24 0 +0.17(+0.02%)
Mar 01, 2018 984.44 997.96 976.38 984.08 0 -3.05(-0.31%)
Feb 28, 2018 1015 1017 986.39 987.13 0 -17.10(-1.70%)
Feb 27, 2018 1021 1028 1004 1004 0 -17.66(-1.73%)
Feb 26, 2018 1015 1024 1011 1022 0 +9.53(+0.94%)
Feb 23, 2018 1000 1013 994.39 1012 0 +21.91(+2.21%)
Feb 22, 2018 990.36 994.08 989.02 990.45 0 +10.28(+1.05%)
Feb 21, 2018 994.19 1002 979.90 980.17 0 -9.16(-0.93%)
Feb 20, 2018 996.13 1004 985.67 989.33 0 -7.05(-0.71%)
Feb 16, 2018 996.38 996.38 996.38 996.38 0 +0.11(+0.01%)
Feb 15, 2018 998.98 1002 988.18 996.27 0 -5.33(-0.53%)
Feb 14, 2018 981.09 1004 975.83 1002 0 +12.72(+1.29%)
Feb 13, 2018 987.38 993.80 981.87 988.88 0 -2.77(-0.28%)
Feb 12, 2018 992.01 1002 982.98 991.65 0 +10.09(+1.03%)
Feb 09, 2018 986.80 993.22 952.55 981.55 0 -2.23(-0.23%)
Feb 08, 2018 1010 1013 983.31 983.79 0 -19.27(-1.92%)
Feb 07, 2018 1019 1023 1002 1003 0 -23.40(-2.28%)
Feb 06, 2018 1004 1037 994.31 1026 0 +10.23(+1.01%)
Feb 05, 2018 1053 1061 990.03 1016 0 -49.33(-4.63%)
Feb 02, 2018 1089 1094 1057 1066 0 -44.95(-4.05%)
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.