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

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

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 (%)
Jun 26, 2009 989.75 1000 975.59 982.38 0 -14.68(-1.47%)
Jun 25, 2009 978.65 998.34 977.47 997.05 0 +25.27(+2.60%)
Jun 24, 2009 1006 1012 967.64 971.79 0 -42.21(-4.16%)
Jun 23, 2009 1027 1028 991.49 1014 0 -50.10(-4.71%)
Jun 22, 2009 1082 1085 1057 1064 0 -28.64(-2.62%)
Jun 19, 2009 1102 1110 1084 1093 0 -6.37(-0.58%)
Jun 18, 2009 1087 1107 1083 1099 0 +10.95(+1.01%)
Jun 17, 2009 1084 1099 1076 1088 0 -0.45(-0.04%)
Jun 16, 2009 1099 1111 1085 1089 0 -11.49(-1.04%)
Jun 15, 2009 1121 1125 1089 1100 0 -31.06(-2.75%)
Jun 12, 2009 1123 1136 1108 1131 0 +8.70(+0.78%)
Jun 11, 2009 1140 1157 1120 1122 0 -23.85(-2.08%)
Jun 10, 2009 1150 1160 1123 1146 0 +4.27(+0.37%)
Jun 09, 2009 1165 1166 1125 1142 0 -14.96(-1.29%)
Jun 08, 2009 1131 1167 1124 1157 0 +0.50(+0.04%)
Jun 05, 2009 1145 1168 1142 1156 0 +40.63(+3.64%)
Jun 04, 2009 1087 1121 1082 1116 0 +34.34(+3.18%)
Jun 03, 2009 1090 1098 1072 1082 0 -18.00(-1.64%)
Jun 02, 2009 1079 1106 1066 1100 0 +19.42(+1.80%)
Jun 01, 2009 1038 1082 1038 1080 0 +52.32(+5.09%)
May 29, 2009 1025 1034 1008 1028 0 +7.56(+0.74%)
May 28, 2009 1010 1024 995.83 1020 0 +15.12(+1.50%)
May 27, 2009 1013 1022 1003 1005 0 -11.85(-1.17%)
May 26, 2009 984.94 1022 983.60 1017 0 +27.11(+2.74%)
May 25, 2009 1001 1003 987.84 989.85 0 +0.00(+0.00%)
May 22, 2009 1001 1003 987.84 989.85 0 -6.91(-0.69%)
May 21, 2009 1012 1017 985.70 996.75 0 -27.60(-2.69%)
May 20, 2009 1031 1048 1022 1024 0 +1.66(+0.16%)
May 19, 2009 1022 1039 1011 1023 0 -1.85(-0.18%)
May 18, 2009 1024 1030 1007 1025 0 +12.79(+1.26%)
May 15, 2009 1021 1033 1005 1012 0 -14.19(-1.38%)
May 14, 2009 1020 1039 1012 1026 0 +5.84(+0.57%)
May 13, 2009 1024 1030 1008 1020 0 -16.27(-1.57%)
May 12, 2009 1049 1059 1027 1036 0 -13.78(-1.31%)
May 11, 2009 1059 1067 1043 1050 0 -21.44(-2.00%)
May 08, 2009 1040 1072 1035 1072 0 +43.50(+4.23%)
May 07, 2009 1049 1053 1016 1028 0 -13.92(-1.34%)
May 06, 2009 1031 1045 1020 1042 0 +16.26(+1.59%)
May 05, 2009 1002 1029 1001 1026 0 +18.96(+1.88%)
May 04, 2009 994.69 1007 991.15 1007 0 +24.92(+2.54%)
May 01, 2009 964.04 986.91 960.76 981.87 0 +20.81(+2.17%)
Apr 30, 2009 986.41 997.66 955.68 961.06 0 -14.95(-1.53%)
Apr 29, 2009 945.48 981.99 943.39 976.00 0 +35.30(+3.75%)
Apr 28, 2009 941.50 955.32 923.86 940.70 0 -9.30(-0.98%)
Apr 27, 2009 917.49 962.20 913.48 950.01 0 +20.12(+2.16%)
Apr 24, 2009 921.55 936.87 909.73 929.89 0 +9.98(+1.08%)
Apr 23, 2009 914.10 929.92 888.58 919.91 0 +31.49(+3.54%)
Apr 22, 2009 897.00 910.62 872.67 888.42 0 +11.72(+1.34%)
Apr 21, 2009 880.50 882.28 863.82 876.70 0 +1.05(+0.12%)
Apr 20, 2009 901.70 905.68 873.05 875.66 0 -37.72(-4.13%)
Apr 17, 2009 924.52 930.95 910.38 913.37 0 -7.23(-0.79%)
Apr 16, 2009 898.72 927.90 889.50 920.61 0 +20.82(+2.31%)
Apr 15, 2009 881.92 909.28 881.63 899.78 0 +9.34(+1.05%)
Apr 14, 2009 880.70 900.68 874.51 890.45 0 -1.96(-0.22%)
Apr 13, 2009 889.22 901.35 867.55 892.40 0 -33.14(-3.58%)
Apr 10, 2009 904.79 931.50 901.08 925.54 0 +0.00(+0.00%)
Apr 09, 2009 904.79 931.50 901.08 925.54 0 +39.82(+4.50%)
Apr 08, 2009 874.88 890.53 868.03 885.73 0 +10.52(+1.20%)
Apr 07, 2009 888.22 899.06 869.54 875.20 0 -28.90(-3.20%)
Apr 06, 2009 865.24 905.48 850.45 904.10 0 +32.75(+3.76%)
Apr 03, 2009 873.79 888.81 848.46 871.35 0 -6.03(-0.69%)
Apr 02, 2009 861.11 894.32 856.18 877.38 0 +31.75(+3.76%)
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.