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
Last 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 (%)
May 31, 2018 1728 1745 1706 1716 0 -29.49(-1.69%)
May 30, 2018 1749 1766 1726 1745 0 +8.83(+0.51%)
May 29, 2018 1729 1755 1718 1737 0 -2.70(-0.16%)
May 25, 2018 1739 1739 1739 1739 0 +1.06(+0.06%)
May 24, 2018 1733 1752 1712 1738 0 +4.65(+0.27%)
May 23, 2018 1715 1739 1702 1734 0 +9.14(+0.53%)
May 22, 2018 1732 1749 1714 1724 0 +13.78(+0.81%)
May 21, 2018 1719 1732 1695 1711 0 +16.37(+0.97%)
May 18, 2018 1699 1715 1682 1694 0 -16.11(-0.94%)
May 17, 2018 1717 1734 1695 1710 0 -13.67(-0.79%)
May 16, 2018 1712 1735 1703 1724 0 +21.89(+1.29%)
May 15, 2018 1704 1718 1680 1702 0 -7.62(-0.45%)
May 14, 2018 1740 1765 1702 1710 0 -80.44(-4.49%)
May 11, 2018 1720 1808 1704 1790 0 +58.98(+3.41%)
May 10, 2018 1700 1737 1693 1731 0 +25.17(+1.48%)
May 09, 2018 1686 1713 1675 1706 0 +38.01(+2.28%)
May 08, 2018 1659 1676 1646 1668 0 +8.08(+0.49%)
May 07, 2018 1655 1675 1645 1660 0 +13.46(+0.82%)
May 04, 2018 1612 1654 1603 1646 0 +27.68(+1.71%)
May 03, 2018 1605 1632 1585 1619 0 +3.73(+0.23%)
May 02, 2018 1621 1637 1604 1615 0 -7.10(-0.44%)
May 01, 2018 1598 1628 1586 1622 0 +17.47(+1.09%)
Apr 30, 2018 1617 1635 1592 1605 0 -13.46(-0.83%)
Apr 27, 2018 1677 1688 1605 1618 0 -18.71(-1.14%)
Apr 26, 2018 1626 1650 1613 1637 0 +26.33(+1.63%)
Apr 25, 2018 1614 1631 1582 1611 0 -6.55(-0.41%)
Apr 24, 2018 1650 1666 1601 1617 0 -22.98(-1.40%)
Apr 23, 2018 1660 1669 1631 1640 0 -14.33(-0.87%)
Apr 20, 2018 1671 1681 1644 1654 0 -18.91(-1.13%)
Apr 19, 2018 1692 1707 1661 1673 0 -36.12(-2.11%)
Apr 18, 2018 1696 1722 1680 1709 0 +6.92(+0.41%)
Apr 17, 2018 1688 1711 1680 1702 0 -4.39(-0.26%)
Apr 16, 2018 1707 1720 1692 1707 0 +7.23(+0.43%)
Apr 13, 2018 1721 1726 1688 1700 0 -10.71(-0.63%)
Apr 12, 2018 1693 1720 1687 1710 0 +28.41(+1.69%)
Apr 11, 2018 1677 1702 1670 1682 0 -5.87(-0.35%)
Apr 10, 2018 1675 1699 1659 1688 0 +41.99(+2.55%)
Apr 09, 2018 1637 1681 1612 1646 0 +22.54(+1.39%)
Apr 06, 2018 1636 1665 1608 1623 0 -35.39(-2.13%)
Apr 05, 2018 1675 1688 1644 1659 0 -14.91(-0.89%)
Apr 04, 2018 1614 1678 1607 1674 0 +24.83(+1.51%)
Apr 03, 2018 1643 1660 1621 1649 0 +20.53(+1.26%)
Apr 02, 2018 1659 1671 1611 1628 0 -41.23(-2.47%)
Mar 29, 2018 1669 1669 1669 1669 0 +23.58(+1.43%)
Mar 28, 2018 1646 1681 1614 1646 0 -25.74(-1.54%)
Mar 27, 2018 1733 1742 1658 1672 0 -36.04(-2.11%)
Mar 26, 2018 1693 1719 1659 1708 0 +50.39(+3.04%)
Mar 23, 2018 1707 1724 1653 1657 0 -55.57(-3.24%)
Mar 22, 2018 1738 1752 1705 1713 0 -45.67(-2.60%)
Mar 21, 2018 1762 1780 1747 1759 0 -4.29(-0.24%)
Mar 20, 2018 1753 1775 1743 1763 0 -36.48(-2.03%)
Mar 19, 2018 1813 1824 1776 1799 0 +20.04(+1.13%)
Mar 16, 2018 1780 1795 1764 1779 0 +7.44(+0.42%)
Mar 15, 2018 1778 1792 1759 1772 0 -4.28(-0.24%)
Mar 14, 2018 1785 1795 1757 1776 0 -4.01(-0.23%)
Mar 13, 2018 1794 1801 1769 1780 0 -24.33(-1.35%)
Mar 12, 2018 1791 1827 1778 1804 0 +26.39(+1.48%)
Mar 09, 2018 1768 1790 1749 1778 0 +20.25(+1.15%)
Mar 08, 2018 1754 1769 1738 1758 0 +13.86(+0.79%)
Mar 07, 2018 1741 1749 1732 1744 0 +8.46(+0.49%)
Mar 06, 2018 1732 1751 1717 1735 0 +20.35(+1.19%)
Mar 05, 2018 1681 1724 1672 1715 0 +25.04(+1.48%)
Mar 02, 2018 1648 1695 1635 1690 0 +23.16(+1.39%)
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.