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

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 1, 2024 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 28, 2017 1284 1291 1267 1339 0 -5.62(-0.42%)
Apr 27, 2017 1277 1292 1269 1345 0 +8.41(+0.63%)
Apr 26, 2017 1274 1286 1263 1336 0 -0.74(-0.06%)
Apr 25, 2017 1271 1282 1263 1337 0 +9.71(+0.73%)
Apr 24, 2017 1270 1276 1255 1327 0 +11.08(+0.84%)
Apr 21, 2017 1259 1266 1245 1316 0 -6.39(-0.48%)
Apr 20, 2017 1253 1266 1246 1323 0 +12.18(+0.93%)
Apr 19, 2017 1249 1259 1240 1310 0 +3.63(+0.28%)
Apr 18, 2017 1241 1252 1235 1307 0 -0.69(-0.05%)
Apr 17, 2017 1237 1250 1233 1308 0 +11.58(+0.89%)
Apr 13, 2017 1240 1252 1230 1296 0 -8.23(-0.63%)
Apr 12, 2017 1251 1257 1236 1304 0 -7.54(-0.57%)
Apr 11, 2017 1251 1259 1235 1312 0 -4.56(-0.35%)
Apr 10, 2017 1260 1268 1248 1316 0 -5.33(-0.40%)
Apr 07, 2017 1259 1269 1252 1322 0 -0.66(-0.05%)
Apr 06, 2017 1256 1266 1246 1322 0 +4.38(+0.33%)
Apr 05, 2017 1262 1277 1249 1318 0 -4.91(-0.37%)
Apr 04, 2017 1254 1271 1247 1323 0 +21.55(+1.66%)
Apr 03, 2017 1246 1252 1229 1301 0 -5.15(-0.39%)
Mar 31, 2017 1246 1255 1238 1306 0 -3.30(-0.25%)
Mar 30, 2017 1242 1254 1237 1310 0 +5.17(+0.40%)
Mar 29, 2017 1240 1249 1233 1305 0 +0.22(+0.02%)
Mar 28, 2017 1238 1251 1230 1304 0 +3.21(+0.25%)
Mar 27, 2017 1224 1246 1217 1301 0 +3.57(+0.28%)
Mar 24, 2017 1245 1254 1228 1298 0 +10.55(+0.82%)
Mar 23, 2017 1223 1233 1215 1287 0 +2.79(+0.22%)
Mar 22, 2017 1214 1228 1205 1284 0 +9.25(+0.73%)
Mar 21, 2017 1235 1243 1208 1275 0 -19.51(-1.51%)
Mar 20, 2017 1228 1242 1219 1294 0 +6.45(+0.50%)
Mar 17, 2017 1227 1234 1215 1288 0 +1.23(+0.10%)
Mar 16, 2017 1224 1233 1215 1287 0 +4.90(+0.38%)
Mar 15, 2017 1208 1224 1200 1282 0 +12.48(+0.98%)
Mar 14, 2017 1208 1214 1197 1269 0 -5.75(-0.45%)
Mar 13, 2017 1208 1220 1202 1275 0 +6.32(+0.50%)
Mar 10, 2017 1206 1215 1197 1269 0 +5.47(+0.43%)
Mar 09, 2017 1200 1210 1190 1263 0 +0.41(+0.03%)
Mar 08, 2017 1203 1212 1194 1263 0 -1.35(-0.11%)
Mar 07, 2017 1199 1211 1193 1264 0 +0.94(+0.07%)
Mar 06, 2017 1200 1209 1190 1263 0 -4.05(-0.32%)
Mar 03, 2017 1203 1215 1193 1267 0 +3.37(+0.27%)
Mar 02, 2017 1210 1220 1194 1264 0 -10.81(-0.85%)
Mar 01, 2017 1202 1218 1192 1275 0 +21.91(+1.75%)
Feb 28, 2017 1202 1207 1186 1253 0 -11.03(-0.87%)
Feb 27, 2017 1198 1208 1189 1264 0 +3.98(+0.32%)
Feb 24, 2017 1188 1202 1179 1260 0 +0.99(+0.08%)
Feb 23, 2017 1205 1210 1187 1259 0 -5.64(-0.45%)
Feb 22, 2017 1201 1210 1193 1265 0 -0.30(-0.02%)
Feb 21, 2017 1196 1209 1191 1265 0 +9.81(+0.78%)
Feb 17, 2017 1193 1193 1193 1255 0 +4.60(+0.37%)
Feb 16, 2017 1189 1199 1179 1251 0 +2.75(+0.22%)
Feb 15, 2017 1180 1193 1171 1248 0 +4.75(+0.38%)
Feb 14, 2017 1179 1188 1167 1243 0 -2.77(-0.22%)
Feb 13, 2017 1185 1194 1175 1246 0 +2.18(+0.18%)
Feb 10, 2017 1183 1194 1170 1244 0 +4.98(+0.40%)
Feb 09, 2017 1172 1187 1163 1239 0 +8.08(+0.66%)
Feb 08, 2017 1168 1177 1158 1231 0 -0.76(-0.06%)
Feb 07, 2017 1169 1178 1160 1231 0 +3.51(+0.29%)
Feb 06, 2017 1166 1174 1156 1228 0 -2.43(-0.20%)
Feb 03, 2017 1166 1177 1157 1230 0 +7.09(+0.58%)
Feb 02, 2017 1156 1171 1147 1223 0 +2.55(+0.21%)
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.