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 (%)
Jun 28, 2019 883.29 892.64 878.41 890.03 0 +7.91(+0.90%)
Jun 27, 2019 879.71 885.80 874.32 882.12 0 +5.63(+0.64%)
Jun 26, 2019 880.39 886.26 873.56 876.49 0 -3.68(-0.42%)
Jun 25, 2019 884.43 888.74 875.58 880.17 0 -5.86(-0.66%)
Jun 24, 2019 890.06 895.44 883.61 886.03 0 -2.10(-0.24%)
Jun 21, 2019 892.54 897.56 883.93 888.12 0 -4.76(-0.53%)
Jun 20, 2019 887.70 897.51 881.76 892.89 0 +15.79(+1.80%)
Jun 19, 2019 878.99 886.50 872.35 877.10 0 +1.09(+0.12%)
Jun 18, 2019 863.30 878.68 860.12 876.00 0 +17.88(+2.08%)
Jun 17, 2019 864.56 866.94 853.96 858.13 0 -5.28(-0.61%)
Jun 14, 2019 867.91 870.64 860.05 863.41 0 -3.33(-0.38%)
Jun 13, 2019 867.88 872.66 859.01 866.74 0 +2.88(+0.33%)
Jun 12, 2019 860.99 870.38 856.13 863.86 0 +4.83(+0.56%)
Jun 11, 2019 869.57 873.89 851.62 859.03 0 -5.02(-0.58%)
Jun 10, 2019 874.82 884.62 860.34 864.05 0 -1.72(-0.20%)
Jun 07, 2019 860.35 869.66 856.43 865.78 0 +8.82(+1.03%)
Jun 06, 2019 854.31 862.31 847.73 856.96 0 +3.04(+0.36%)
Jun 05, 2019 857.36 861.52 845.49 853.92 0 +2.81(+0.33%)
Jun 04, 2019 838.78 854.57 834.51 851.11 0 +22.35(+2.70%)
Jun 03, 2019 822.06 835.48 818.62 828.76 0 +4.69(+0.57%)
May 31, 2019 823.55 829.59 817.97 824.08 0 -6.96(-0.84%)
May 30, 2019 829.14 838.16 823.30 831.04 0 +2.71(+0.33%)
May 29, 2019 828.32 833.18 819.68 828.33 0 -2.84(-0.34%)
May 28, 2019 842.46 849.35 829.05 831.16 0 -9.80(-1.17%)
May 24, 2019 843.57 849.21 836.50 840.97 0 +1.15(+0.14%)
May 23, 2019 848.91 853.42 832.71 839.81 0 -19.93(-2.32%)
May 22, 2019 855.94 866.99 851.79 859.75 0 +2.24(+0.26%)
May 21, 2019 855.81 860.93 848.91 857.51 0 +6.34(+0.74%)
May 20, 2019 854.50 859.33 845.36 851.17 0 -8.94(-1.04%)
May 17, 2019 863.00 870.67 857.86 860.12 0 -9.86(-1.13%)
May 16, 2019 871.62 879.01 863.43 869.98 0 -0.20(-0.02%)
May 15, 2019 863.71 876.39 859.03 870.17 0 -1.12(-0.13%)
May 14, 2019 859.43 877.58 858.05 871.29 0 +14.77(+1.72%)
May 13, 2019 859.56 867.02 849.15 856.52 0 -19.64(-2.24%)
May 10, 2019 869.25 879.06 855.36 876.16 0 +4.13(+0.47%)
May 09, 2019 872.05 879.52 862.66 872.03 0 -8.14(-0.92%)
May 08, 2019 875.89 888.16 873.90 880.17 0 +2.34(+0.27%)
May 07, 2019 893.76 894.99 872.44 877.83 0 -24.53(-2.72%)
May 06, 2019 893.59 905.01 887.25 902.36 0 -8.23(-0.90%)
May 03, 2019 905.73 912.66 898.17 910.58 0 +10.69(+1.19%)
May 02, 2019 896.90 907.65 889.50 899.89 0 +0.70(+0.08%)
May 01, 2019 909.75 916.97 895.99 899.20 0 -8.28(-0.91%)
Apr 30, 2019 910.34 917.69 894.77 907.48 0 +8.61(+0.96%)
Apr 29, 2019 896.35 903.61 891.11 898.87 0 +2.92(+0.33%)
Apr 26, 2019 883.84 897.86 879.74 895.96 0 +12.61(+1.43%)
Apr 25, 2019 889.77 896.52 873.60 883.35 0 -33.95(-3.70%)
Apr 24, 2019 916.19 921.54 908.81 917.30 0 -0.71(-0.08%)
Apr 23, 2019 912.13 924.01 906.81 918.01 0 +7.88(+0.87%)
Apr 22, 2019 906.31 915.02 901.39 910.13 0 -2.95(-0.32%)
Apr 18, 2019 907.93 919.65 902.38 913.08 0 +11.42(+1.27%)
Apr 17, 2019 908.63 914.62 897.07 901.65 0 -2.62(-0.29%)
Apr 16, 2019 904.82 910.79 897.01 904.27 0 +3.42(+0.38%)
Apr 15, 2019 904.12 907.11 893.81 900.85 0 -4.08(-0.45%)
Apr 12, 2019 902.04 909.91 897.10 904.93 0 +8.03(+0.90%)
Apr 11, 2019 893.40 901.18 890.79 896.90 0 +1.92(+0.21%)
Apr 10, 2019 897.41 899.79 888.52 894.98 0 -1.82(-0.20%)
Apr 09, 2019 901.96 905.72 891.81 896.80 0 -10.83(-1.19%)
Apr 08, 2019 904.91 909.29 893.48 907.63 0 -9.40(-1.03%)
Apr 05, 2019 915.66 921.72 911.33 917.04 0 +3.72(+0.41%)
Apr 04, 2019 911.81 918.20 904.93 913.32 0 +3.07(+0.34%)
Apr 03, 2019 916.83 918.98 906.06 910.24 0 -2.61(-0.29%)
Apr 02, 2019 912.96 918.07 906.77 912.85 0 -0.22(-0.02%)
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.