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

Diversified Investments Sector (CIX: MSECTOR423 )

N/A 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 (%)
May 30, 2014 796.51 798.99 790.16 794.12 0 -4.94(-0.62%)
May 29, 2014 798.23 803.12 791.70 799.06 0 +1.94(+0.24%)
May 28, 2014 798.12 801.81 792.13 797.12 0 -2.37(-0.30%)
May 27, 2014 792.71 805.58 790.83 799.50 0 +10.83(+1.37%)
May 23, 2014 788.67 788.67 788.67 0 +1.01(+0.13%)
May 22, 2014 779.77 789.43 777.69 787.66 0 +6.75(+0.86%)
May 21, 2014 773.24 783.32 771.87 780.91 0 +11.68(+1.52%)
May 20, 2014 778.34 779.93 764.51 769.23 0 -10.07(-1.29%)
May 19, 2014 770.55 782.46 768.97 779.30 0 +6.16(+0.80%)
May 16, 2014 768.69 776.25 763.62 773.14 0 +1.97(+0.26%)
May 15, 2014 778.16 780.38 763.52 771.17 0 -11.22(-1.43%)
May 14, 2014 786.93 789.85 779.14 782.39 0 -4.67(-0.59%)
May 13, 2014 786.06 791.73 781.44 787.06 0 +0.47(+0.06%)
May 12, 2014 776.73 789.42 774.88 786.59 0 +13.50(+1.75%)
May 09, 2014 771.31 776.38 765.03 773.09 0 +0.31(+0.04%)
May 08, 2014 771.35 782.84 766.43 772.78 0 +1.37(+0.18%)
May 07, 2014 767.49 774.58 757.51 771.41 0 +7.50(+0.98%)
May 06, 2014 772.25 773.67 760.91 763.92 0 -11.48(-1.48%)
May 05, 2014 776.23 779.44 765.51 775.40 0 -10.35(-1.32%)
May 02, 2014 795.46 801.35 783.43 785.75 0 -9.47(-1.19%)
May 01, 2014 791.78 798.96 784.90 795.22 0 +4.02(+0.51%)
Apr 30, 2014 784.46 793.93 780.78 791.20 0 +6.73(+0.86%)
Apr 29, 2014 778.82 787.09 775.87 784.48 0 +8.11(+1.04%)
Apr 28, 2014 785.31 787.29 763.85 776.37 0 -7.82(-1.00%)
Apr 25, 2014 791.52 794.08 781.50 784.18 0 -9.81(-1.24%)
Apr 24, 2014 796.18 802.47 785.57 793.99 0 -1.36(-0.17%)
Apr 23, 2014 795.87 800.01 789.08 795.35 0 -0.66(-0.08%)
Apr 22, 2014 784.55 799.24 781.48 796.00 0 +11.38(+1.45%)
Apr 21, 2014 783.24 787.95 775.95 784.62 0 +3.26(+0.42%)
Apr 17, 2014 781.36 781.36 781.36 0 +9.53(+1.23%)
Apr 16, 2014 768.49 773.42 760.51 771.83 0 +9.84(+1.29%)
Apr 15, 2014 762.96 766.39 748.22 761.98 0 +4.91(+0.65%)
Apr 14, 2014 754.98 761.18 748.91 757.07 0 +9.79(+1.31%)
Apr 11, 2014 754.76 758.94 742.52 747.29 0 -15.58(-2.04%)
Apr 10, 2014 778.58 782.14 760.18 762.87 0 -15.38(-1.98%)
Apr 09, 2014 769.07 781.45 766.03 778.25 0 +9.08(+1.18%)
Apr 08, 2014 772.32 776.45 759.11 769.18 0 -2.00(-0.26%)
Apr 07, 2014 792.13 793.88 766.09 771.18 0 -22.28(-2.81%)
Apr 04, 2014 812.51 814.49 791.05 793.46 0 -13.98(-1.73%)
Apr 03, 2014 814.89 817.97 801.74 807.43 0 -7.05(-0.87%)
Apr 02, 2014 809.84 818.66 805.43 814.48 0 +4.81(+0.59%)
Apr 01, 2014 812.04 817.23 802.20 809.67 0 +2.26(+0.28%)
Mar 31, 2014 805.48 812.73 800.81 807.41 0 +6.91(+0.86%)
Mar 28, 2014 801.02 811.61 795.55 800.51 0 +0.27(+0.03%)
Mar 27, 2014 803.51 810.21 792.30 800.24 0 -4.09(-0.51%)
Mar 26, 2014 820.63 822.50 803.88 804.33 0 -9.70(-1.19%)
Mar 25, 2014 829.75 832.98 811.03 814.03 0 -12.14(-1.47%)
Mar 24, 2014 832.52 835.38 820.88 826.17 0 -4.34(-0.52%)
Mar 21, 2014 842.45 844.26 827.01 830.50 0 -5.28(-0.63%)
Mar 20, 2014 823.28 842.05 818.94 835.78 0 +12.72(+1.55%)
Mar 19, 2014 822.84 831.20 814.43 823.06 0 +1.00(+0.12%)
Mar 18, 2014 819.33 826.75 815.06 822.06 0 +3.48(+0.42%)
Mar 17, 2014 816.97 827.02 815.49 818.58 0 +6.84(+0.84%)
Mar 14, 2014 815.00 821.71 807.22 811.74 0 -3.77(-0.46%)
Mar 13, 2014 826.92 833.25 812.59 815.52 0 -8.53(-1.04%)
Mar 12, 2014 822.99 826.25 815.18 824.05 0 -3.23(-0.39%)
Mar 11, 2014 842.10 843.72 825.59 827.28 0 -13.45(-1.60%)
Mar 10, 2014 842.27 846.03 834.02 840.73 0 -2.95(-0.35%)
Mar 07, 2014 847.41 852.74 838.94 843.68 0 +6.95(+0.83%)
Mar 06, 2014 837.19 844.71 833.89 836.73 0 +1.28(+0.15%)
Mar 05, 2014 820.55 839.70 815.83 835.45 0 +14.42(+1.76%)
Mar 04, 2014 811.95 823.02 809.29 821.03 0 +19.54(+2.44%)
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.