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 (%)
Apr 30, 2013 1738 1747 1727 1738 0 +2.89(+0.17%)
Apr 29, 2013 1734 1740 1717 1735 0 +5.95(+0.34%)
Apr 26, 2013 1728 1745 1718 1729 0 +0.12(+0.01%)
Apr 25, 2013 1735 1747 1720 1729 0 -2.52(-0.15%)
Apr 24, 2013 1721 1740 1714 1732 0 +18.69(+1.09%)
Apr 23, 2013 1712 1727 1693 1713 0 +9.52(+0.56%)
Apr 22, 2013 1714 1721 1686 1703 0 -14.84(-0.86%)
Apr 19, 2013 1716 1730 1700 1718 0 -22.51(-1.29%)
Apr 18, 2013 1748 1758 1730 1741 0 -8.36(-0.48%)
Apr 17, 2013 1764 1769 1741 1749 0 -29.23(-1.64%)
Apr 16, 2013 1775 1782 1763 1778 0 +19.73(+1.12%)
Apr 15, 2013 1794 1798 1758 1759 0 -47.26(-2.62%)
Apr 12, 2013 1809 1815 1797 1806 0 -8.39(-0.46%)
Apr 11, 2013 1807 1822 1801 1814 0 +9.16(+0.51%)
Apr 10, 2013 1777 1811 1774 1805 0 +34.90(+1.97%)
Apr 09, 2013 1776 1781 1756 1770 0 +1.59(+0.09%)
Apr 08, 2013 1761 1771 1749 1769 0 +11.96(+0.68%)
Apr 05, 2013 1744 1759 1741 1757 0 -12.31(-0.70%)
Apr 04, 2013 1767 1778 1761 1769 0 +3.08(+0.17%)
Apr 03, 2013 1786 1791 1760 1766 0 -18.87(-1.06%)
Apr 02, 2013 1779 1792 1773 1785 0 +9.83(+0.55%)
Apr 01, 2013 1775 1781 1768 1775 0 -7.75(-0.43%)
Mar 28, 2013 1783 1783 1783 0 +4.76(+0.27%)
Mar 27, 2013 1774 1781 1760 1778 0 -4.41(-0.25%)
Mar 26, 2013 1787 1794 1774 1782 0 -1.03(-0.06%)
Mar 25, 2013 1803 1807 1772 1783 0 -15.06(-0.84%)
Mar 22, 2013 1790 1802 1786 1798 0 +11.89(+0.67%)
Mar 21, 2013 1796 1806 1785 1787 0 -15.50(-0.86%)
Mar 20, 2013 1814 1820 1794 1802 0 +9.25(+0.52%)
Mar 19, 2013 1796 1803 1782 1793 0 +0.30(+0.02%)
Mar 18, 2013 1788 1802 1783 1793 0 -12.01(-0.67%)
Mar 15, 2013 1803 1820 1796 1805 0 -9.33(-0.51%)
Mar 14, 2013 1806 1818 1802 1814 0 +10.81(+0.60%)
Mar 13, 2013 1800 1807 1795 1803 0 +4.33(+0.24%)
Mar 12, 2013 1805 1810 1790 1799 0 -8.99(-0.50%)
Mar 11, 2013 1804 1814 1794 1808 0 +0.70(+0.04%)
Mar 08, 2013 1806 1816 1797 1807 0 +10.19(+0.57%)
Mar 07, 2013 1798 1807 1794 1797 0 +1.12(+0.06%)
Mar 06, 2013 1806 1810 1793 1796 0 +2.79(+0.16%)
Mar 05, 2013 1780 1801 1778 1793 0 +23.92(+1.35%)
Mar 04, 2013 1765 1772 1752 1769 0 -2.48(-0.14%)
Mar 01, 2013 1763 1781 1755 1771 0 -5.58(-0.31%)
Feb 28, 2013 1781 1789 1771 1777 0 -3.40(-0.19%)
Feb 27, 2013 1754 1785 1750 1780 0 +23.16(+1.32%)
Feb 26, 2013 1751 1764 1746 1757 0 -22.45(-1.26%)
Feb 22, 2013 1772 1783 1765 1780 0 +12.68(+0.72%)
Feb 21, 2013 1766 1776 1755 1767 0 -10.72(-0.60%)
Feb 20, 2013 1800 1803 1775 1778 0 -2.72(-0.15%)
Feb 15, 2013 1780 1780 1780 0 +1.32(+0.07%)
Feb 14, 2013 1770 1785 1761 1779 0 -2.16(-0.12%)
Feb 13, 2013 1771 1789 1763 1781 0 +29.04(+1.66%)
Feb 12, 2013 1747 1758 1743 1752 0 +6.61(+0.38%)
Feb 11, 2013 1747 1752 1736 1746 0 -1.85(-0.11%)
Feb 08, 2013 1744 1755 1740 1748 0 +4.61(+0.26%)
Feb 07, 2013 1745 1748 1726 1743 0 +1.29(+0.07%)
Feb 06, 2013 1733 1746 1726 1742 0 +11.08(+0.64%)
Feb 04, 2013 1738 1745 1727 1731 0 -17.12(-0.98%)
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.