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 (%)
Oct 31, 2011 1382 1388 1359 1361 0 -43.06(-3.07%)
Oct 28, 2011 1398 1413 1391 1404 0 -2.86(-0.20%)
Oct 27, 2011 1378 1420 1370 1407 0 +74.95(+5.63%)
Oct 26, 2011 1339 1348 1317 1332 0 +10.37(+0.78%)
Oct 25, 2011 1346 1346 1311 1322 0 -30.51(-2.26%)
Oct 24, 2011 1337 1364 1334 1352 0 +20.51(+1.54%)
Oct 21, 2011 1324 1343 1312 1332 0 +2.05(+0.15%)
Oct 20, 2011 1321 1341 1304 1330 0 +12.70(+0.96%)
Oct 19, 2011 1329 1344 1307 1317 0 -19.51(-1.46%)
Oct 18, 2011 1300 1353 1295 1337 0 +38.68(+2.98%)
Oct 17, 2011 1328 1335 1295 1298 0 -35.56(-2.67%)
Oct 14, 2011 1324 1339 1318 1334 0 +25.51(+1.95%)
Oct 13, 2011 1313 1319 1290 1308 0 -11.99(-0.91%)
Oct 12, 2011 1307 1335 1305 1320 0 +20.81(+1.60%)
Oct 11, 2011 1292 1305 1286 1299 0 -1.40(-0.11%)
Oct 10, 2011 1275 1301 1273 1301 0 +47.69(+3.81%)
Oct 07, 2011 1266 1273 1238 1253 0 -1.65(-0.13%)
Oct 06, 2011 1240 1256 1237 1255 0 +24.20(+1.97%)
Oct 05, 2011 1212 1235 1197 1230 0 +19.91(+1.64%)
Oct 04, 2011 1181 1214 1151 1210 0 +13.67(+1.14%)
Oct 03, 2011 1222 1244 1195 1197 0 -35.86(-2.91%)
Sep 30, 2011 1259 1271 1230 1233 0 -46.58(-3.64%)
Sep 29, 2011 1284 1292 1254 1279 0 +19.91(+1.58%)
Sep 28, 2011 1289 1306 1256 1259 0 -29.55(-2.29%)
Sep 27, 2011 1294 1315 1280 1289 0 +18.05(+1.42%)
Sep 26, 2011 1254 1274 1232 1271 0 +28.06(+2.26%)
Sep 23, 2011 1228 1252 1221 1243 0 +10.28(+0.83%)
Sep 22, 2011 1242 1255 1214 1232 0 -53.51(-4.16%)
Sep 21, 2011 1326 1340 1284 1286 0 -42.50(-3.20%)
Sep 20, 2011 1337 1354 1322 1328 0 -3.59(-0.27%)
Sep 19, 2011 1317 1340 1305 1332 0 -11.61(-0.86%)
Sep 16, 2011 1345 1355 1327 1344 0 +9.74(+0.73%)
Sep 15, 2011 1320 1338 1314 1334 0 +24.11(+1.84%)
Sep 14, 2011 1286 1329 1265 1310 0 +26.11(+2.03%)
Sep 13, 2011 1263 1290 1250 1284 0 +24.96(+1.98%)
Sep 12, 2011 1242 1270 1228 1259 0 +4.27(+0.34%)
Sep 09, 2011 1274 1289 1248 1254 0 -34.77(-2.70%)
Sep 08, 2011 1295 1308 1282 1289 0 -14.99(-1.15%)
Sep 07, 2011 1284 1306 1277 1304 0 +42.71(+3.39%)
Sep 06, 2011 1249 1264 1236 1262 0 -29.63(-2.29%)
Sep 02, 2011 1291 1291 1291 0 -36.61(-2.76%)
Sep 01, 2011 1343 1355 1323 1328 0 -17.15(-1.28%)
Aug 31, 2011 1342 1358 1334 1345 0 +18.48(+1.39%)
Aug 30, 2011 1316 1335 1303 1326 0 +5.99(+0.45%)
Aug 29, 2011 1302 1322 1299 1320 0 +38.19(+2.98%)
Aug 26, 2011 1262 1291 1240 1282 0 +15.77(+1.25%)
Aug 25, 2011 1298 1307 1260 1266 0 -21.72(-1.69%)
Aug 24, 2011 1268 1292 1261 1288 0 +14.26(+1.12%)
Aug 23, 2011 1243 1274 1236 1274 0 +36.34(+2.94%)
Aug 22, 2011 1268 1269 1232 1238 0 -0.36(-0.03%)
Aug 19, 2011 1238 1274 1233 1238 0 -14.55(-1.16%)
Aug 18, 2011 1286 1290 1242 1253 0 -70.11(-5.30%)
Aug 17, 2011 1335 1348 1313 1323 0 -2.69(-0.20%)
Aug 16, 2011 1330 1338 1311 1325 0 -19.13(-1.42%)
Aug 15, 2011 1331 1348 1321 1344 0 +28.27(+2.15%)
Aug 12, 2011 1311 1328 1296 1316 0 +21.02(+1.62%)
Aug 11, 2011 1254 1312 1244 1295 0 +47.88(+3.84%)
Aug 10, 2011 1295 1302 1241 1247 0 -64.59(-4.92%)
Aug 09, 2011 1298 1315 1232 1312 0 +46.99(+3.71%)
Aug 08, 2011 1298 1324 1259 1265 0 -85.06(-6.30%)
Aug 05, 2011 1363 1380 1320 1350 0 +3.67(+0.27%)
Aug 04, 2011 1403 1408 1344 1346 0 -83.12(-5.82%)
Aug 03, 2011 1418 1433 1399 1429 0 +13.97(+0.99%)
Aug 02, 2011 1452 1465 1410 1415 0 -54.42(-3.70%)
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.