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

Health Care Plans Sector (CIX: MSECTOR522 )

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 (%)
Oct 31, 2019 8510 8560 8334 8462 0 -49.92(-0.59%)
Oct 30, 2019 8444 8543 8408 8512 0 +71.80(+0.85%)
Oct 29, 2019 8269 8469 8243 8440 0 +169.07(+2.04%)
Oct 28, 2019 8203 8324 8192 8271 0 +78.22(+0.95%)
Oct 25, 2019 8153 8230 8093 8193 0 +29.96(+0.37%)
Oct 24, 2019 8281 8301 8126 8163 0 -110.52(-1.34%)
Oct 23, 2019 8265 8383 8208 8273 0 -27.72(-0.33%)
Oct 22, 2019 8105 8379 8089 8301 0 +182.68(+2.25%)
Oct 21, 2019 8164 8189 8071 8118 0 -49.84(-0.61%)
Oct 18, 2019 8136 8200 8037 8168 0 +64.00(+0.79%)
Oct 17, 2019 7927 8130 7892 8104 0 +222.42(+2.82%)
Oct 16, 2019 7850 7902 7781 7882 0 -28.93(-0.37%)
Oct 15, 2019 7717 7957 7675 7911 0 +515.65(+6.97%)
Oct 14, 2019 7431 7477 7371 7395 0 -50.60(-0.68%)
Oct 11, 2019 7520 7641 7418 7445 0 -7.17(-0.10%)
Oct 10, 2019 7302 7479 7270 7453 0 +72.49(+0.98%)
Oct 09, 2019 7364 7427 7314 7380 0 +70.34(+0.96%)
Oct 08, 2019 7305 7372 7253 7310 0 -53.62(-0.73%)
Oct 07, 2019 7325 7423 7307 7363 0 +19.62(+0.27%)
Oct 04, 2019 7253 7352 7203 7344 0 +125.17(+1.73%)
Oct 03, 2019 7226 7262 7145 7219 0 -35.06(-0.48%)
Oct 02, 2019 7230 7348 7199 7254 0 -12.89(-0.18%)
Oct 01, 2019 7338 7343 7104 7267 0 -19.04(-0.26%)
Sep 30, 2019 7188 7333 7152 7286 0 +56.49(+0.78%)
Sep 27, 2019 7330 7367 7208 7229 0 -31.35(-0.43%)
Sep 26, 2019 7501 7520 7189 7261 0 -215.13(-2.88%)
Sep 25, 2019 7563 7638 7462 7476 0 -108.56(-1.43%)
Sep 24, 2019 7721 7745 7521 7584 0 -115.91(-1.51%)
Sep 23, 2019 7714 7760 7668 7700 0 -96.86(-1.24%)
Sep 20, 2019 7875 7901 7770 7797 0 -24.41(-0.31%)
Sep 19, 2019 7761 7871 7739 7821 0 +99.18(+1.28%)
Sep 18, 2019 7725 7804 7673 7722 0 -49.92(-0.64%)
Sep 17, 2019 7821 7856 7731 7772 0 -87.95(-1.12%)
Sep 16, 2019 7759 7908 7744 7860 0 +64.85(+0.83%)
Sep 13, 2019 7761 7903 7723 7795 0 +103.36(+1.34%)
Sep 12, 2019 7883 7921 7665 7692 0 -147.57(-1.88%)
Sep 11, 2019 7820 7875 7682 7839 0 +15.48(+0.20%)
Sep 10, 2019 7772 7894 7737 7824 0 +72.77(+0.94%)
Sep 09, 2019 7662 7796 7635 7751 0 +96.24(+1.26%)
Sep 06, 2019 7676 7753 7620 7655 0 -7.21(-0.09%)
Sep 05, 2019 7707 7747 7596 7662 0 +59.22(+0.78%)
Sep 04, 2019 7786 7821 7589 7603 0 -130.52(-1.69%)
Sep 03, 2019 7756 7784 7653 7733 0 -87.66(-1.12%)
Aug 30, 2019 7803 7862 7757 7821 0 +82.00(+1.06%)
Aug 29, 2019 7675 7776 7658 7739 0 +104.22(+1.37%)
Aug 28, 2019 7521 7705 7482 7635 0 +100.84(+1.34%)
Aug 27, 2019 7783 7805 7523 7534 0 -233.93(-3.01%)
Aug 26, 2019 7802 7848 7744 7768 0 +14.47(+0.19%)
Aug 23, 2019 7813 7883 7719 7754 0 -66.96(-0.86%)
Aug 22, 2019 8029 8034 7813 7820 0 -206.85(-2.58%)
Aug 21, 2019 8018 8070 7993 8027 0 +24.09(+0.30%)
Aug 20, 2019 8107 8122 7992 8003 0 -118.11(-1.45%)
Aug 19, 2019 8184 8216 8103 8121 0 -5.71(-0.07%)
Aug 16, 2019 8110 8170 8083 8127 0 +57.31(+0.71%)
Aug 15, 2019 8101 8122 8001 8070 0 -0.09(-0.00%)
Aug 14, 2019 8184 8223 8059 8070 0 -195.22(-2.36%)
Aug 13, 2019 8062 8296 8057 8265 0 +172.72(+2.13%)
Aug 12, 2019 8188 8220 8081 8092 0 -134.14(-1.63%)
Aug 09, 2019 8193 8278 8151 8226 0 +36.22(+0.44%)
Aug 08, 2019 8156 8203 8083 8190 0 +38.35(+0.47%)
Aug 07, 2019 8101 8173 7986 8152 0 -14.78(-0.18%)
Aug 06, 2019 8104 8174 8035 8167 0 +105.72(+1.31%)
Aug 05, 2019 8163 8203 7989 8061 0 -161.49(-1.96%)
Aug 02, 2019 8244 8300 8130 8222 0 -16.56(-0.20%)
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.