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 (%)
Aug 31, 2017 2241 2257 2233 2249 0 +15.18(+0.68%)
Aug 30, 2017 2239 2249 2221 2234 0 -0.09(-0.00%)
Aug 29, 2017 2226 2245 2215 2234 0 -12.48(-0.56%)
Aug 28, 2017 2255 2260 2232 2247 0 -2.70(-0.12%)
Aug 25, 2017 2242 2263 2232 2249 0 +15.91(+0.71%)
Aug 24, 2017 2231 2253 2207 2234 0 +9.76(+0.44%)
Aug 23, 2017 2222 2239 2211 2224 0 -6.63(-0.30%)
Aug 22, 2017 2213 2239 2212 2230 0 +27.10(+1.23%)
Aug 21, 2017 2197 2214 2187 2203 0 +0.26(+0.01%)
Aug 18, 2017 2198 2213 2183 2203 0 +4.07(+0.19%)
Aug 17, 2017 2227 2237 2196 2199 0 -22.96(-1.03%)
Aug 16, 2017 2198 2233 2190 2222 0 +29.23(+1.33%)
Aug 15, 2017 2188 2204 2176 2193 0 +5.24(+0.24%)
Aug 14, 2017 2168 2196 2161 2188 0 +40.66(+1.89%)
Aug 11, 2017 2141 2164 2121 2147 0 -8.73(-0.40%)
Aug 10, 2017 2179 2187 2150 2156 0 -31.51(-1.44%)
Aug 09, 2017 2185 2204 2160 2187 0 -1.89(-0.09%)
Aug 08, 2017 2215 2224 2174 2189 0 -37.70(-1.69%)
Aug 07, 2017 2222 2240 2208 2227 0 +18.30(+0.83%)
Aug 04, 2017 2207 2221 2194 2208 0 +6.31(+0.29%)
Aug 03, 2017 2206 2219 2186 2202 0 -2.68(-0.12%)
Aug 02, 2017 2204 2219 2186 2205 0 +2.27(+0.10%)
Aug 01, 2017 2205 2222 2184 2202 0 +9.57(+0.44%)
Jul 31, 2017 2211 2222 2180 2193 0 -13.71(-0.62%)
Jul 28, 2017 2205 2221 2184 2207 0 +1.60(+0.07%)
Jul 27, 2017 2232 2244 2188 2205 0 -18.99(-0.85%)
Jul 26, 2017 2232 2247 2209 2224 0 -9.89(-0.44%)
Jul 25, 2017 2238 2250 2217 2234 0 +9.63(+0.43%)
Jul 24, 2017 2221 2234 2206 2224 0 +4.88(+0.22%)
Jul 21, 2017 2224 2230 2206 2219 0 -3.93(-0.18%)
Jul 20, 2017 2227 2238 2211 2223 0 -12.04(-0.54%)
Jul 19, 2017 2220 2242 2209 2235 0 +15.37(+0.69%)
Jul 18, 2017 2212 2228 2197 2220 0 +5.90(+0.27%)
Jul 17, 2017 2211 2228 2201 2214 0 +1.51(+0.07%)
Jul 14, 2017 2206 2224 2195 2213 0 +15.09(+0.69%)
Jul 13, 2017 2194 2211 2181 2197 0 -1.28(-0.06%)
Jul 12, 2017 2189 2211 2177 2199 0 +25.79(+1.19%)
Jul 11, 2017 2171 2182 2155 2173 0 +2.65(+0.12%)
Jul 10, 2017 2157 2185 2150 2170 0 +8.26(+0.38%)
Jul 07, 2017 2145 2167 2133 2162 0 +22.93(+1.07%)
Jul 06, 2017 2141 2157 2128 2139 0 -5.97(-0.28%)
Jul 05, 2017 2152 2169 2127 2145 0 -0.76(-0.04%)
Jul 03, 2017 2132 2158 2124 2146 0 +17.44(+0.82%)
Jun 30, 2017 2120 2144 2109 2128 0 +12.92(+0.61%)
Jun 29, 2017 2145 2149 2100 2116 0 -26.77(-1.25%)
Jun 28, 2017 2131 2154 2120 2142 0 +27.95(+1.32%)
Jun 27, 2017 2129 2135 2107 2114 0 -9.59(-0.45%)
Jun 26, 2017 2128 2139 2109 2124 0 +0.33(+0.02%)
Jun 23, 2017 2111 2140 2103 2124 0 +15.97(+0.76%)
Jun 22, 2017 2112 2124 2097 2108 0 -3.46(-0.16%)
Jun 21, 2017 2139 2149 2105 2111 0 -24.38(-1.14%)
Jun 20, 2017 2145 2159 2126 2135 0 -17.03(-0.79%)
Jun 19, 2017 2156 2168 2138 2152 0 +5.35(+0.25%)
Jun 16, 2017 2136 2156 2125 2147 0 +9.34(+0.44%)
Jun 15, 2017 2146 2160 2117 2138 0 -39.39(-1.81%)
Jun 14, 2017 2196 2209 2164 2177 0 -17.42(-0.79%)
Jun 13, 2017 2176 2200 2166 2195 0 +22.53(+1.04%)
Jun 12, 2017 2194 2208 2165 2172 0 -20.98(-0.96%)
Jun 09, 2017 2172 2206 2163 2193 0 +28.30(+1.31%)
Jun 08, 2017 2162 2175 2141 2165 0 +3.97(+0.18%)
Jun 07, 2017 2176 2189 2150 2161 0 -8.35(-0.38%)
Jun 06, 2017 2169 2186 2156 2169 0 -10.06(-0.46%)
Jun 05, 2017 2197 2207 2169 2179 0 -24.85(-1.13%)
Jun 02, 2017 2187 2222 2174 2204 0 +19.28(+0.88%)
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.