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 (%)
Aug 31, 2018 930.16 930.16 930.16 930.16 0 +2.96(+0.32%)
Aug 30, 2018 929.62 934.54 923.98 927.20 0 -6.99(-0.75%)
Aug 29, 2018 929.84 937.77 923.37 934.19 0 +6.14(+0.66%)
Aug 28, 2018 931.10 935.30 924.97 928.05 0 -0.71(-0.08%)
Aug 27, 2018 917.24 930.50 915.37 928.77 0 +15.32(+1.68%)
Aug 24, 2018 909.89 915.37 907.78 913.45 0 +4.84(+0.53%)
Aug 23, 2018 910.00 913.11 903.34 908.61 0 -3.88(-0.42%)
Aug 22, 2018 919.72 920.55 908.92 912.49 0 -8.32(-0.90%)
Aug 21, 2018 913.45 924.65 911.59 920.81 0 +8.97(+0.98%)
Aug 20, 2018 911.29 916.39 905.54 911.84 0 +1.87(+0.20%)
Aug 17, 2018 905.64 912.53 901.90 909.97 0 +4.80(+0.53%)
Aug 16, 2018 901.51 908.40 899.34 905.17 0 +7.16(+0.80%)
Aug 15, 2018 897.17 902.26 883.15 898.01 0 -4.59(-0.51%)
Aug 14, 2018 902.11 909.05 897.81 902.60 0 +1.58(+0.17%)
Aug 13, 2018 910.44 913.54 896.89 901.02 0 -10.85(-1.19%)
Aug 10, 2018 918.98 919.96 907.49 911.87 0 -11.36(-1.23%)
Aug 09, 2018 929.92 933.89 921.11 923.23 0 -6.68(-0.72%)
Aug 08, 2018 934.29 935.80 926.00 929.91 0 -3.17(-0.34%)
Aug 07, 2018 932.07 937.90 927.40 933.08 0 +4.58(+0.49%)
Aug 06, 2018 927.91 931.82 922.21 928.50 0 -0.50(-0.05%)
Aug 03, 2018 928.43 933.23 922.99 929.00 0 +1.30(+0.14%)
Aug 02, 2018 927.85 930.55 920.73 927.70 0 -5.91(-0.63%)
Aug 01, 2018 944.15 948.31 931.96 933.62 0 -14.20(-1.50%)
Jul 31, 2018 931.12 950.16 928.17 947.82 0 +20.95(+2.26%)
Jul 30, 2018 932.40 938.70 922.99 926.87 0 -4.57(-0.49%)
Jul 27, 2018 939.61 943.21 928.21 931.44 0 -5.99(-0.64%)
Jul 26, 2018 931.54 942.58 927.74 937.43 0 +7.78(+0.84%)
Jul 25, 2018 922.54 931.71 916.19 929.65 0 +6.82(+0.74%)
Jul 24, 2018 904.11 926.90 896.29 922.83 0 +13.59(+1.49%)
Jul 23, 2018 911.52 916.90 902.13 909.24 0 -4.53(-0.50%)
Jul 20, 2018 922.36 930.03 905.83 913.76 0 -13.54(-1.46%)
Jul 19, 2018 932.23 936.82 919.32 927.31 0 +2.87(+0.31%)
Jul 18, 2018 925.92 930.77 918.65 924.44 0 +2.11(+0.23%)
Jul 17, 2018 918.21 927.95 912.54 922.33 0 +4.16(+0.45%)
Jul 16, 2018 921.88 924.71 914.49 918.17 0 -3.16(-0.34%)
Jul 13, 2018 918.74 926.95 914.33 921.33 0 +3.89(+0.42%)
Jul 12, 2018 916.23 922.41 909.57 917.44 0 +6.84(+0.75%)
Jul 11, 2018 917.15 922.52 908.88 910.60 0 -13.90(-1.50%)
Jul 10, 2018 920.18 928.64 917.74 924.50 0 +6.55(+0.71%)
Jul 09, 2018 913.68 922.90 911.41 917.96 0 +8.44(+0.93%)
Jul 06, 2018 899.71 912.59 896.03 909.52 0 +9.08(+1.01%)
Jul 05, 2018 900.90 903.35 887.26 900.44 0 +4.20(+0.47%)
Jul 03, 2018 896.24 896.24 896.24 896.24 0 -0.05(-0.01%)
Jul 02, 2018 896.00 900.54 885.71 896.29 0 -7.00(-0.77%)
Jun 29, 2018 907.90 916.04 901.80 903.28 0 -2.79(-0.31%)
Jun 28, 2018 905.75 912.05 896.05 906.08 0 +0.52(+0.06%)
Jun 27, 2018 912.03 928.85 902.60 905.56 0 -1.55(-0.17%)
Jun 26, 2018 901.71 914.39 896.80 907.11 0 +19.72(+2.22%)
Jun 25, 2018 892.39 894.50 881.12 887.38 0 -7.73(-0.86%)
Jun 22, 2018 890.19 898.72 885.54 895.12 0 +10.22(+1.16%)
Jun 21, 2018 893.12 893.82 879.54 884.89 0 -10.52(-1.17%)
Jun 20, 2018 896.44 904.28 889.97 895.41 0 -3.51(-0.39%)
Jun 19, 2018 905.89 908.20 894.35 898.92 0 -16.37(-1.79%)
Jun 18, 2018 911.96 917.29 904.97 915.29 0 -3.65(-0.40%)
Jun 15, 2018 918.95 926.46 908.67 918.94 0 -4.62(-0.50%)
Jun 14, 2018 930.59 933.94 919.58 923.56 0 -6.85(-0.74%)
Jun 13, 2018 934.71 937.74 926.77 930.41 0 -4.08(-0.44%)
Jun 12, 2018 938.56 942.14 930.67 934.50 0 -1.74(-0.19%)
Jun 11, 2018 937.15 941.07 932.11 936.24 0 -0.11(-0.01%)
Jun 08, 2018 929.86 939.56 926.42 936.35 0 +5.45(+0.59%)
Jun 07, 2018 927.10 934.19 923.93 930.90 0 +4.70(+0.51%)
Jun 06, 2018 926.30 926.77 923.91 926.20 0 +3.24(+0.35%)
Jun 05, 2018 920.72 928.69 915.29 922.96 0 +1.95(+0.21%)
Jun 04, 2018 926.49 932.58 917.11 921.01 0 -1.70(-0.18%)
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.