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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 31, 2020 984.61 987.26 957.28 961.46 0 -28.32(-2.86%)
Jan 30, 2020 980.61 995.07 968.46 989.78 0 +3.72(+0.38%)
Jan 29, 2020 985.93 997.36 972.89 986.07 0 +18.08(+1.87%)
Jan 28, 2020 963.15 981.25 949.86 967.99 0 -0.19(-0.02%)
Jan 27, 2020 971.15 978.23 961.21 968.18 0 -12.41(-1.27%)
Jan 24, 2020 987.60 991.10 975.86 980.59 0 -2.55(-0.26%)
Jan 23, 2020 982.73 988.87 974.57 983.14 0 +5.36(+0.55%)
Jan 22, 2020 987.60 990.96 975.38 977.78 0 -7.86(-0.80%)
Jan 21, 2020 989.91 995.32 979.48 985.64 0 -4.86(-0.49%)
Jan 17, 2020 989.45 995.85 984.36 990.50 0 +4.01(+0.41%)
Jan 16, 2020 985.92 991.27 980.50 986.49 0 +2.98(+0.30%)
Jan 15, 2020 988.58 993.59 978.57 983.51 0 -4.64(-0.47%)
Jan 14, 2020 988.78 996.72 982.15 988.15 0 +0.70(+0.07%)
Jan 13, 2020 977.08 990.53 973.79 987.45 0 +11.41(+1.17%)
Jan 10, 2020 983.07 987.39 971.34 976.04 0 -8.55(-0.87%)
Jan 09, 2020 986.94 991.00 977.96 984.59 0 +3.09(+0.32%)
Jan 08, 2020 980.14 988.92 974.37 981.50 0 +2.21(+0.23%)
Jan 07, 2020 977.36 986.09 970.38 979.29 0 -1.66(-0.17%)
Jan 06, 2020 971.48 983.45 968.67 980.95 0 +4.87(+0.50%)
Jan 03, 2020 963.74 981.47 958.79 976.08 0 -3.83(-0.39%)
Jan 02, 2020 961.67 983.32 956.70 979.91 0 +23.84(+2.49%)
Dec 31, 2019 950.93 957.34 947.91 956.08 0 +3.14(+0.33%)
Dec 30, 2019 957.24 961.63 949.67 952.93 0 -4.80(-0.50%)
Dec 27, 2019 958.58 961.74 953.34 957.73 0 -1.05(-0.11%)
Dec 26, 2019 956.64 959.84 953.38 958.78 0 +1.46(+0.15%)
Dec 24, 2019 958.14 962.31 952.85 957.32 0 -2.40(-0.25%)
Dec 23, 2019 955.35 963.41 952.40 959.72 0 +6.43(+0.67%)
Dec 20, 2019 952.95 958.30 943.57 953.29 0 +8.59(+0.91%)
Dec 19, 2019 940.92 953.25 934.58 944.71 0 +7.89(+0.84%)
Dec 18, 2019 941.44 945.95 932.50 936.82 0 -8.47(-0.90%)
Dec 17, 2019 947.52 951.76 940.09 945.28 0 -2.75(-0.29%)
Dec 16, 2019 943.83 956.91 938.49 948.03 0 +4.42(+0.47%)
Dec 13, 2019 950.81 958.67 940.82 943.61 0 -6.60(-0.69%)
Dec 12, 2019 941.38 958.12 936.48 950.21 0 +13.85(+1.48%)
Dec 11, 2019 935.66 941.25 929.35 936.36 0 +4.49(+0.48%)
Dec 10, 2019 933.98 937.19 925.09 931.86 0 -2.27(-0.24%)
Dec 09, 2019 934.98 943.21 930.86 934.14 0 -5.99(-0.64%)
Dec 06, 2019 932.23 943.65 927.01 940.12 0 +17.99(+1.95%)
Dec 05, 2019 927.51 931.05 914.66 922.13 0 -2.37(-0.26%)
Dec 04, 2019 927.56 938.23 919.48 924.50 0 +4.53(+0.49%)
Dec 03, 2019 918.53 925.63 909.82 919.97 0 -8.04(-0.87%)
Dec 02, 2019 939.43 946.04 924.56 928.00 0 -9.12(-0.97%)
Nov 29, 2019 939.74 942.00 933.06 937.13 0 -3.34(-0.36%)
Nov 27, 2019 940.05 945.93 934.67 940.47 0 +1.44(+0.15%)
Nov 26, 2019 942.38 948.02 933.93 939.03 0 -2.09(-0.22%)
Nov 25, 2019 938.50 947.76 934.12 941.11 0 +7.49(+0.80%)
Nov 22, 2019 931.05 939.87 926.84 933.62 0 +3.85(+0.41%)
Nov 21, 2019 926.91 934.95 920.57 929.78 0 -0.70(-0.08%)
Nov 20, 2019 935.76 939.16 924.08 930.48 0 -8.24(-0.88%)
Nov 19, 2019 936.90 943.72 927.09 938.72 0 +4.48(+0.48%)
Nov 18, 2019 936.89 940.84 928.88 934.24 0 -7.72(-0.82%)
Nov 15, 2019 933.09 945.34 930.35 941.96 0 +17.13(+1.85%)
Nov 14, 2019 922.56 930.43 918.89 924.84 0 -1.58(-0.17%)
Nov 13, 2019 922.84 930.30 917.52 926.42 0 -1.29(-0.14%)
Nov 12, 2019 924.41 934.79 921.94 927.71 0 +4.47(+0.48%)
Nov 11, 2019 925.94 931.05 918.36 923.24 0 -8.36(-0.90%)
Nov 08, 2019 926.13 935.47 919.90 931.60 0 +3.13(+0.34%)
Nov 07, 2019 928.04 934.53 922.92 928.47 0 +5.92(+0.64%)
Nov 06, 2019 919.19 925.82 911.60 922.54 0 +2.38(+0.26%)
Nov 05, 2019 921.70 925.51 910.90 920.16 0 -0.54(-0.06%)
Nov 04, 2019 910.84 926.16 905.20 920.70 0 +16.43(+1.82%)
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.