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

Accident & Health Insurance Sector (CIX: MSECTOR431 )

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 (%)
Mar 31, 2020 1305 1317 1244 1257 0 -64.94(-4.91%)
Mar 30, 2020 1300 1340 1245 1322 0 +26.64(+2.06%)
Mar 27, 2020 1248 1358 1226 1295 0 -9.94(-0.76%)
Mar 26, 2020 1306 1434 1247 1305 0 +11.99(+0.93%)
Mar 25, 2020 1112 1353 1097 1293 0 +191.25(+17.36%)
Mar 24, 2020 1045 1116 1015 1102 0 +124.60(+12.75%)
Mar 23, 2020 991.21 1024 940.54 977.03 0 -18.66(-1.87%)
Mar 20, 2020 992.34 1081 949.79 995.70 0 +14.11(+1.44%)
Mar 19, 2020 940.46 1039 895.40 981.59 0 +33.36(+3.52%)
Mar 18, 2020 1032 1066 890.64 948.23 0 -166.57(-14.94%)
Mar 17, 2020 1074 1127 996.61 1115 0 +63.94(+6.08%)
Mar 16, 2020 1113 1190 1045 1051 0 -226.08(-17.70%)
Mar 13, 2020 1238 1281 1157 1277 0 +120.65(+10.43%)
Mar 12, 2020 1238 1286 1152 1156 0 -204.55(-15.03%)
Mar 11, 2020 1393 1406 1335 1361 0 -77.70(-5.40%)
Mar 10, 2020 1429 1441 1358 1439 0 +66.55(+4.85%)
Mar 09, 2020 1409 1473 1342 1372 0 -145.11(-9.56%)
Mar 06, 2020 1479 1532 1467 1517 0 -31.54(-2.04%)
Mar 05, 2020 1596 1600 1529 1549 0 -100.86(-6.11%)
Mar 04, 2020 1638 1655 1594 1650 0 +42.87(+2.67%)
Mar 03, 2020 1682 1711 1600 1607 0 -84.36(-4.99%)
Mar 02, 2020 1604 1692 1593 1691 0 +95.43(+5.98%)
Feb 28, 2020 1611 1636 1558 1596 0 -59.41(-3.59%)
Feb 27, 2020 1704 1728 1648 1655 0 -80.22(-4.62%)
Feb 26, 2020 1781 1792 1724 1735 0 -33.51(-1.89%)
Feb 25, 2020 1839 1844 1763 1769 0 -68.44(-3.73%)
Feb 24, 2020 1883 1892 1834 1837 0 -88.59(-4.60%)
Feb 21, 2020 1920 1936 1907 1926 0 -5.63(-0.29%)
Feb 20, 2020 1921 1941 1913 1931 0 +6.39(+0.33%)
Feb 19, 2020 1937 1940 1922 1925 0 -9.31(-0.48%)
Feb 18, 2020 1948 1957 1927 1934 0 -26.85(-1.37%)
Feb 14, 2020 1950 1964 1943 1961 0 +11.35(+0.58%)
Feb 13, 2020 1936 1956 1928 1950 0 +11.99(+0.62%)
Feb 12, 2020 1949 1964 1921 1938 0 -12.88(-0.66%)
Feb 11, 2020 1941 1965 1939 1951 0 +15.67(+0.81%)
Feb 10, 2020 1933 1940 1919 1935 0 -3.06(-0.16%)
Feb 07, 2020 1927 1949 1924 1938 0 +3.23(+0.17%)
Feb 06, 2020 1962 1967 1925 1935 0 -22.59(-1.15%)
Feb 05, 2020 1929 1958 1912 1957 0 +64.08(+3.38%)
Feb 04, 2020 1900 1913 1888 1893 0 +15.05(+0.80%)
Feb 03, 2020 1870 1894 1867 1878 0 +20.07(+1.08%)
Jan 31, 2020 1889 1898 1852 1858 0 -44.66(-2.35%)
Jan 30, 2020 1866 1905 1862 1903 0 +17.36(+0.92%)
Jan 29, 2020 1889 1902 1882 1886 0 +4.55(+0.24%)
Jan 28, 2020 1871 1896 1867 1881 0 +20.37(+1.09%)
Jan 27, 2020 1861 1874 1852 1861 0 -28.85(-1.53%)
Jan 24, 2020 1908 1910 1874 1889 0 -14.06(-0.74%)
Jan 23, 2020 1895 1908 1873 1904 0 -2.35(-0.12%)
Jan 22, 2020 1922 1925 1902 1906 0 -9.73(-0.51%)
Jan 21, 2020 1932 1938 1911 1916 0 -24.94(-1.29%)
Jan 17, 2020 1922 1945 1917 1941 0 +22.31(+1.16%)
Jan 16, 2020 1908 1924 1905 1918 0 +20.68(+1.09%)
Jan 15, 2020 1890 1909 1888 1898 0 +2.00(+0.11%)
Jan 14, 2020 1911 1913 1892 1896 0 -16.31(-0.85%)
Jan 13, 2020 1903 1915 1895 1912 0 +12.65(+0.67%)
Jan 10, 2020 1921 1934 1897 1899 0 -18.28(-0.95%)
Jan 09, 2020 1921 1929 1907 1917 0 +3.61(+0.19%)
Jan 08, 2020 1910 1931 1908 1914 0 +7.59(+0.40%)
Jan 07, 2020 1917 1924 1900 1906 0 -14.48(-0.75%)
Jan 06, 2020 1914 1925 1909 1921 0 -6.63(-0.34%)
Jan 03, 2020 1919 1936 1912 1927 0 -13.21(-0.68%)
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.