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 (%)
May 31, 2019 6655 6659 6570 6582 0 -142.26(-2.12%)
May 30, 2019 6734 6774 6690 6724 0 +8.34(+0.12%)
May 29, 2019 6777 6786 6661 6715 0 -101.54(-1.49%)
May 28, 2019 6834 6906 6813 6817 0 -11.04(-0.16%)
May 24, 2019 6830 6934 6781 6828 0 +31.87(+0.47%)
May 23, 2019 6682 6774 6593 6796 0 -2.97(-0.04%)
May 22, 2019 6880 6886 6780 6799 0 -107.99(-1.56%)
May 21, 2019 6891 6948 6830 6907 0 +106.80(+1.57%)
May 20, 2019 6776 6857 6735 6800 0 -7.88(-0.12%)
May 17, 2019 6757 6901 6746 6808 0 +1.19(+0.02%)
May 16, 2019 6712 6854 6665 6807 0 +142.49(+2.14%)
May 15, 2019 6575 6719 6514 6664 0 +35.82(+0.54%)
May 14, 2019 6588 6689 6535 6629 0 +82.46(+1.26%)
May 13, 2019 6643 6692 6523 6546 0 -280.01(-4.10%)
May 10, 2019 6771 6842 6690 6826 0 +10.21(+0.15%)
May 09, 2019 6807 6840 6687 6816 0 -79.18(-1.15%)
May 08, 2019 6858 6931 6782 6895 0 +42.43(+0.62%)
May 07, 2019 6997 7028 6808 6853 0 -238.35(-3.36%)
May 06, 2019 7005 7107 6968 7091 0 -65.55(-0.92%)
May 03, 2019 7141 7182 7111 7157 0 +26.95(+0.38%)
May 02, 2019 7123 7163 7078 7130 0 -10.30(-0.14%)
May 01, 2019 7182 7240 7132 7140 0 -23.04(-0.32%)
Apr 30, 2019 7176 7220 7107 7163 0 -5.05(-0.07%)
Apr 29, 2019 7173 7289 7132 7168 0 -41.75(-0.58%)
Apr 26, 2019 7262 7280 7164 7210 0 -30.69(-0.42%)
Apr 25, 2019 7165 7306 7062 7241 0 +53.83(+0.75%)
Apr 24, 2019 7249 7300 7157 7187 0 +6.52(+0.09%)
Apr 23, 2019 7185 7231 7139 7180 0 +19.81(+0.28%)
Apr 22, 2019 7163 7227 7148 7160 0 -75.80(-1.05%)
Apr 18, 2019 7187 7276 7182 7236 0 +52.89(+0.74%)
Apr 17, 2019 7305 7309 7175 7183 0 -77.47(-1.07%)
Apr 16, 2019 7184 7318 7157 7261 0 +93.97(+1.31%)
Apr 15, 2019 7198 7218 7136 7167 0 -76.94(-1.06%)
Apr 12, 2019 7172 7251 7108 7244 0 +168.62(+2.38%)
Apr 11, 2019 6971 7092 6963 7075 0 +102.01(+1.46%)
Apr 10, 2019 7030 7040 6935 6973 0 -66.75(-0.95%)
Apr 09, 2019 7067 7100 7019 7040 0 -104.02(-1.46%)
Apr 08, 2019 7154 7227 7081 7144 0 -254.77(-3.44%)
Apr 05, 2019 7476 7504 7357 7399 0 -41.01(-0.55%)
Apr 04, 2019 7291 7480 7269 7440 0 +169.07(+2.33%)
Apr 03, 2019 7396 7432 7257 7271 0 -155.55(-2.09%)
Apr 02, 2019 7390 7501 7386 7426 0 -4.46(-0.06%)
Apr 01, 2019 7333 7454 7287 7431 0 +176.54(+2.43%)
Mar 29, 2019 7177 7269 7141 7254 0 +116.37(+1.63%)
Mar 28, 2019 7168 7172 7092 7138 0 +12.01(+0.17%)
Mar 27, 2019 7102 7182 6987 7126 0 +51.23(+0.72%)
Mar 26, 2019 7159 7168 7023 7074 0 +0.91(+0.01%)
Mar 25, 2019 6985 7094 6949 7074 0 +133.02(+1.92%)
Mar 22, 2019 7051 7072 6930 6941 0 -177.41(-2.49%)
Mar 21, 2019 7122 7189 7089 7118 0 -39.43(-0.55%)
Mar 20, 2019 7131 7242 7110 7157 0 +41.16(+0.58%)
Mar 19, 2019 7087 7221 7073 7116 0 +17.36(+0.24%)
Mar 18, 2019 7049 7115 7004 7099 0 -87.01(-1.21%)
Mar 15, 2019 7076 7308 6989 7186 0 +71.07(+1.00%)
Mar 14, 2019 7152 7239 7095 7115 0 -69.38(-0.97%)
Mar 13, 2019 7200 7267 6961 7184 0 +38.78(+0.54%)
Mar 12, 2019 7306 7388 7029 7145 0 -396.97(-5.26%)
Mar 11, 2019 7077 7586 6984 7542 0 -338.63(-4.30%)
Mar 08, 2019 7777 7896 7750 7881 0 +3.69(+0.05%)
Mar 07, 2019 7896 7966 7759 7877 0 -39.58(-0.50%)
Mar 06, 2019 8008 8053 7879 7917 0 -95.26(-1.19%)
Mar 05, 2019 8035 8084 7988 8012 0 -47.79(-0.59%)
Mar 04, 2019 8244 8271 7953 8060 0 -141.22(-1.72%)
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.