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

Synthetics Sector (CIX: MSECTOR111 )

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 (%)
Apr 30, 2018 2529 2544 2494 2502 0 -19.21(-0.76%)
Apr 27, 2018 2537 2553 2495 2521 0 -18.17(-0.72%)
Apr 26, 2018 2503 2554 2475 2539 0 +52.11(+2.10%)
Apr 25, 2018 2506 2528 2460 2487 0 +15.27(+0.62%)
Apr 24, 2018 2523 2535 2441 2472 0 -44.42(-1.77%)
Apr 23, 2018 2520 2538 2500 2516 0 -13.83(-0.55%)
Apr 20, 2018 2531 2550 2504 2530 0 -7.31(-0.29%)
Apr 19, 2018 2546 2565 2509 2537 0 -2.65(-0.10%)
Apr 18, 2018 2524 2561 2507 2540 0 +18.99(+0.75%)
Apr 17, 2018 2495 2531 2477 2521 0 +40.65(+1.64%)
Apr 16, 2018 2452 2490 2430 2480 0 +47.95(+1.97%)
Apr 13, 2018 2448 2457 2418 2432 0 +4.28(+0.18%)
Apr 12, 2018 2415 2443 2401 2428 0 +27.86(+1.16%)
Apr 11, 2018 2395 2419 2378 2400 0 -16.45(-0.68%)
Apr 10, 2018 2408 2440 2385 2417 0 +48.74(+2.06%)
Apr 09, 2018 2376 2399 2350 2368 0 +13.93(+0.59%)
Apr 06, 2018 2386 2411 2336 2354 0 -50.69(-2.11%)
Apr 05, 2018 2376 2425 2367 2405 0 +40.18(+1.70%)
Apr 04, 2018 2295 2369 2279 2365 0 +29.57(+1.27%)
Apr 03, 2018 2310 2346 2290 2335 0 +29.24(+1.27%)
Apr 02, 2018 2348 2361 2285 2306 0 -50.53(-2.14%)
Mar 29, 2018 2356 2356 2356 2356 0 +45.97(+1.99%)
Mar 28, 2018 2342 2351 2296 2310 0 -27.09(-1.16%)
Mar 27, 2018 2368 2388 2324 2337 0 -30.77(-1.30%)
Mar 26, 2018 2361 2383 2329 2368 0 +44.01(+1.89%)
Mar 23, 2018 2362 2395 2314 2324 0 -31.44(-1.33%)
Mar 22, 2018 2404 2423 2349 2356 0 -68.84(-2.84%)
Mar 21, 2018 2408 2450 2391 2424 0 +19.78(+0.82%)
Mar 20, 2018 2421 2431 2395 2405 0 -7.97(-0.33%)
Mar 19, 2018 2425 2451 2392 2413 0 -46.92(-1.91%)
Mar 16, 2018 2453 2474 2429 2460 0 -1.28(-0.05%)
Mar 15, 2018 2492 2504 2451 2461 0 -31.92(-1.28%)
Mar 14, 2018 2541 2552 2486 2493 0 -34.28(-1.36%)
Mar 13, 2018 2540 2550 2521 2527 0 -16.72(-0.66%)
Mar 12, 2018 2558 2579 2528 2544 0 +9.02(+0.36%)
Mar 09, 2018 2499 2542 2489 2535 0 +46.01(+1.85%)
Mar 08, 2018 2486 2511 2460 2489 0 +14.80(+0.60%)
Mar 07, 2018 2474 2488 2470 2474 0 +14.70(+0.60%)
Mar 06, 2018 2439 2476 2421 2459 0 +36.95(+1.53%)
Mar 05, 2018 2383 2439 2371 2422 0 +26.53(+1.11%)
Mar 02, 2018 2372 2408 2339 2396 0 +10.60(+0.44%)
Mar 01, 2018 2437 2455 2364 2385 0 -45.37(-1.87%)
Feb 28, 2018 2523 2531 2425 2431 0 -85.35(-3.39%)
Feb 27, 2018 2546 2563 2507 2516 0 -28.01(-1.10%)
Feb 26, 2018 2569 2581 2501 2544 0 -44.18(-1.71%)
Feb 23, 2018 2560 2599 2532 2588 0 +48.17(+1.90%)
Feb 22, 2018 2539 2567 2524 2540 0 +18.53(+0.73%)
Feb 21, 2018 2532 2571 2514 2521 0 -7.03(-0.28%)
Feb 20, 2018 2507 2549 2495 2528 0 +10.58(+0.42%)
Feb 16, 2018 2518 2518 2518 2518 0 -33.92(-1.33%)
Feb 15, 2018 2547 2570 2497 2552 0 +15.78(+0.62%)
Feb 14, 2018 2469 2548 2461 2536 0 +41.74(+1.67%)
Feb 13, 2018 2492 2521 2465 2494 0 -10.80(-0.43%)
Feb 12, 2018 2472 2525 2456 2505 0 +57.79(+2.36%)
Feb 09, 2018 2415 2472 2367 2447 0 +52.25(+2.18%)
Feb 08, 2018 2433 2490 2393 2395 0 -85.27(-3.44%)
Feb 07, 2018 2514 2541 2472 2480 0 -31.96(-1.27%)
Feb 06, 2018 2411 2529 2390 2512 0 +38.05(+1.54%)
Feb 05, 2018 2500 2542 2434 2474 0 -50.21(-1.99%)
Feb 02, 2018 2559 2579 2519 2524 0 -75.69(-2.91%)
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.