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 (%)
Feb 28, 2014 2103 2119 2088 2103 0 +3.95(+0.19%)
Feb 27, 2014 2080 2104 2073 2100 0 +14.13(+0.68%)
Feb 26, 2014 2085 2093 2072 2085 0 +3.59(+0.17%)
Feb 25, 2014 2084 2096 2071 2082 0 -2.17(-0.10%)
Feb 24, 2014 2067 2100 2063 2084 0 +20.07(+0.97%)
Feb 21, 2014 2070 2079 2059 2064 0 -5.86(-0.28%)
Feb 20, 2014 2067 2080 2050 2070 0 +0.05(+0.00%)
Feb 19, 2014 2081 2098 2065 2070 0 -13.63(-0.65%)
Feb 18, 2014 2099 2104 2079 2083 0 -4.14(-0.20%)
Feb 14, 2014 2087 2087 2087 0 +21.34(+1.03%)
Feb 13, 2014 2046 2068 2037 2066 0 +4.75(+0.23%)
Feb 12, 2014 2066 2074 2054 2061 0 -0.46(-0.02%)
Feb 11, 2014 2044 2069 2040 2062 0 +25.06(+1.23%)
Feb 10, 2014 2046 2053 2023 2037 0 +9.45(+0.47%)
Feb 07, 2014 2019 2034 2009 2027 0 +25.36(+1.27%)
Feb 06, 2014 1982 2009 1974 2002 0 +17.84(+0.90%)
Feb 05, 2014 1983 1997 1965 1984 0 -0.41(-0.02%)
Feb 04, 2014 1978 2000 1962 1985 0 +12.75(+0.65%)
Feb 03, 2014 2033 2043 1969 1972 0 -62.05(-3.05%)
Jan 31, 2014 2028 2052 2019 2034 0 -21.44(-1.04%)
Jan 30, 2014 2057 2068 2039 2055 0 +9.01(+0.44%)
Jan 29, 2014 2044 2064 2032 2046 0 -8.97(-0.44%)
Jan 28, 2014 2048 2067 2041 2055 0 +18.80(+0.92%)
Jan 27, 2014 2040 2055 2017 2036 0 +8.50(+0.42%)
Jan 24, 2014 2077 2080 2028 2028 0 -66.52(-3.18%)
Jan 23, 2014 2103 2108 2078 2094 0 -18.40(-0.87%)
Jan 22, 2014 2132 2138 2106 2113 0 -8.34(-0.39%)
Jan 21, 2014 2143 2150 2108 2121 0 -8.34(-0.39%)
Jan 17, 2014 2130 2130 2130 0 -23.43(-1.09%)
Jan 16, 2014 2147 2159 2140 2153 0 -6.66(-0.31%)
Jan 15, 2014 2139 2165 2138 2160 0 +20.70(+0.97%)
Jan 14, 2014 2124 2143 2116 2139 0 +23.32(+1.10%)
Jan 13, 2014 2135 2148 2112 2116 0 -22.34(-1.04%)
Jan 10, 2014 2149 2154 2127 2138 0 -8.73(-0.41%)
Jan 09, 2014 2152 2157 2130 2147 0 +3.25(+0.15%)
Jan 08, 2014 2147 2154 2133 2143 0 -3.92(-0.18%)
Jan 07, 2014 2151 2158 2137 2147 0 +5.80(+0.27%)
Jan 06, 2014 2166 2172 2135 2142 0 -13.10(-0.61%)
Jan 03, 2014 2156 2165 2149 2155 0 +1.66(+0.08%)
Jan 02, 2014 2169 2177 2146 2153 0 -32.45(-1.48%)
Dec 31, 2013 2185 2185 2185 0 +13.12(+0.60%)
Dec 30, 2013 2171 2179 2163 2172 0 +3.44(+0.16%)
Dec 27, 2013 2168 2176 2161 2169 0 +4.43(+0.20%)
Dec 26, 2013 2152 2172 2147 2164 0 +20.87(+0.97%)
Dec 24, 2013 2144 2144 2144 0 +6.46(+0.30%)
Dec 23, 2013 2142 2147 2128 2137 0 +1.91(+0.09%)
Dec 20, 2013 2119 2146 2110 2135 0 +11.94(+0.56%)
Dec 19, 2013 2114 2129 2097 2123 0 -4.57(-0.21%)
Dec 18, 2013 2091 2131 2077 2128 0 +40.65(+1.95%)
Dec 17, 2013 2094 2100 2077 2087 0 +7.68(+0.37%)
Dec 16, 2013 2071 2090 2064 2080 0 +16.01(+0.78%)
Dec 13, 2013 2053 2074 2043 2064 0 +5.96(+0.29%)
Dec 12, 2013 2053 2070 2047 2058 0 -2.76(-0.13%)
Dec 11, 2013 2099 2104 2057 2060 0 -37.12(-1.77%)
Dec 10, 2013 2095 2113 2089 2097 0 -5.04(-0.24%)
Dec 09, 2013 2094 2114 2088 2102 0 +7.66(+0.37%)
Dec 06, 2013 2082 2098 2074 2095 0 +38.25(+1.86%)
Dec 05, 2013 2058 2070 2045 2057 0 -6.56(-0.32%)
Dec 04, 2013 2051 2072 2037 2063 0 +0.07(+0.00%)
Dec 03, 2013 2067 2076 2048 2063 0 -13.87(-0.67%)
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.