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 27, 2015 1064 1073 1059 1064 0 -1.55(-0.15%)
Feb 26, 2015 1065 1069 1061 1065 0 +0.35(+0.03%)
Feb 25, 2015 1058 1072 1055 1065 0 +7.82(+0.74%)
Feb 24, 2015 1050 1059 1048 1057 0 +4.76(+0.45%)
Feb 23, 2015 1052 1057 1048 1052 0 -1.48(-0.14%)
Feb 20, 2015 1043 1055 1037 1054 0 +7.18(+0.69%)
Feb 19, 2015 1045 1052 1042 1047 0 -3.64(-0.35%)
Feb 18, 2015 1047 1052 1043 1050 0 +4.27(+0.41%)
Feb 17, 2015 1043 1049 1038 1046 0 +1.70(+0.16%)
Feb 13, 2015 1044 1044 1044 1044 0 +9.03(+0.87%)
Feb 12, 2015 1029 1038 1026 1035 0 +8.09(+0.79%)
Feb 11, 2015 1026 1030 1021 1027 0 -2.18(-0.21%)
Feb 10, 2015 1030 1033 1022 1029 0 +4.87(+0.48%)
Feb 09, 2015 1021 1030 1018 1024 0 -1.12(-0.11%)
Feb 06, 2015 1027 1035 1022 1026 0 -1.91(-0.19%)
Feb 05, 2015 1017 1028 1015 1028 0 +14.43(+1.42%)
Feb 04, 2015 1020 1023 1010 1013 0 -9.64(-0.94%)
Feb 03, 2015 1016 1026 1011 1023 0 +13.78(+1.37%)
Feb 02, 2015 1003 1010 990.79 1009 0 +13.98(+1.40%)
Jan 30, 2015 999.09 1007 993.07 994.98 0 -13.10(-1.30%)
Jan 29, 2015 1000 1012 991.71 1008 0 +7.82(+0.78%)
Jan 28, 2015 1020 1024 998.69 1000 0 -15.35(-1.51%)
Jan 27, 2015 1009 1022 1001 1016 0 -4.47(-0.44%)
Jan 26, 2015 1023 1025 1011 1020 0 -0.06(-0.01%)
Jan 23, 2015 1023 1033 1016 1020 0 -1.15(-0.11%)
Jan 22, 2015 1017 1024 1013 1021 0 +13.47(+1.34%)
Jan 21, 2015 1005 1011 1004 1008 0 +7.03(+0.70%)
Jan 20, 2015 1001 1005 989.10 1001 0 +7.28(+0.73%)
Jan 16, 2015 984.12 994.30 982.12 993.51 0 +9.31(+0.95%)
Jan 15, 2015 984.40 993.32 982.12 984.20 0 -5.20(-0.53%)
Jan 14, 2015 985.05 993.90 977.83 989.40 0 -6.09(-0.61%)
Jan 13, 2015 995.49 995.49 995.49 995.49 0 -1.76(-0.18%)
Jan 12, 2015 1002 1004 989.21 997.25 0 -3.05(-0.30%)
Jan 09, 2015 1015 1016 996.75 1000 0 -11.66(-1.15%)
Jan 08, 2015 1004 1013 999.31 1012 0 +16.17(+1.62%)
Jan 07, 2015 997.91 1004 990.83 995.79 0 +4.89(+0.49%)
Jan 06, 2015 1003 1008 983.36 990.90 0 -15.42(-1.53%)
Jan 05, 2015 1020 1023 1003 1006 0 -18.73(-1.83%)
Jan 02, 2015 1031 1036 1016 1025 0 -4.24(-0.41%)
Dec 31, 2014 1029 1029 1029 1029 0 -10.03(-0.97%)
Dec 30, 2014 1043 1045 1035 1039 0 -5.50(-0.53%)
Dec 29, 2014 1042 1049 1041 1045 0 -1.39(-0.13%)
Dec 26, 2014 1049 1052 1044 1046 0 -0.26(-0.02%)
Dec 24, 2014 1046 1046 1046 1046 0 -1.94(-0.19%)
Dec 23, 2014 1047 1054 1042 1048 0 +3.35(+0.32%)
Dec 22, 2014 1040 1047 1036 1045 0 +8.63(+0.83%)
Dec 19, 2014 1027 1042 1022 1036 0 +8.04(+0.78%)
Dec 18, 2014 1020 1029 1009 1028 0 +22.73(+2.26%)
Dec 17, 2014 998.34 1009 983.67 1006 0 +10.48(+1.05%)
Dec 16, 2014 995.18 1016 995.09 995.18 0 +0.63(+0.06%)
Dec 15, 2014 1007 1010 988.17 994.55 0 -7.23(-0.72%)
Dec 12, 2014 1010 1017 997.43 1002 0 -16.61(-1.63%)
Dec 11, 2014 1016 1028 1013 1018 0 +5.03(+0.50%)
Dec 10, 2014 1027 1028 1010 1013 0 -13.77(-1.34%)
Dec 09, 2014 1017 1030 1011 1027 0 +1.31(+0.13%)
Dec 08, 2014 1030 1039 1020 1026 0 -5.43(-0.53%)
Dec 05, 2014 1034 1036 1027 1031 0 -1.30(-0.13%)
Dec 04, 2014 1034 1038 1025 1033 0 -5.45(-0.53%)
Dec 03, 2014 1028 1041 1025 1038 0 +12.48(+1.22%)
Dec 02, 2014 1025 1032 1021 1026 0 +4.05(+0.40%)
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.