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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Sep 30, 2019 1208 1216 1201 1207 0 -0.40(-0.03%)
Sep 28, 2019 1213 1221 1199 1207 0 +0.00(+0.00%)
Sep 27, 2019 1213 1221 1199 1207 0 -2.74(-0.23%)
Sep 26, 2019 1212 1219 1202 1210 0 -4.30(-0.35%)
Sep 25, 2019 1208 1221 1201 1214 0 +6.31(+0.52%)
Sep 24, 2019 1218 1225 1201 1208 0 -8.06(-0.66%)
Sep 23, 2019 1209 1223 1203 1216 0 +1.73(+0.14%)
Sep 21, 2019 1220 1229 1208 1214 0 +0.00(+0.00%)
Sep 20, 2019 1220 1229 1208 1214 0 -2.79(-0.23%)
Sep 19, 2019 1221 1230 1212 1217 0 -2.11(-0.17%)
Sep 18, 2019 1217 1226 1205 1219 0 +0.87(+0.07%)
Sep 17, 2019 1214 1224 1204 1218 0 +2.47(+0.20%)
Sep 16, 2019 1208 1222 1201 1216 0 +1.75(+0.14%)
Sep 14, 2019 1219 1228 1206 1214 0 -0.01(-0.00%)
Sep 13, 2019 1219 1228 1206 1214 0 -0.17(-0.01%)
Sep 12, 2019 1213 1225 1199 1214 0 +2.45(+0.20%)
Sep 11, 2019 1204 1216 1190 1212 0 +9.10(+0.76%)
Sep 10, 2019 1201 1214 1184 1203 0 +2.05(+0.17%)
Sep 09, 2019 1194 1211 1181 1201 0 +12.88(+1.08%)
Sep 07, 2019 1188 1197 1180 1188 0 +0.00(+0.00%)
Sep 06, 2019 1188 1197 1180 1188 0 +0.64(+0.05%)
Sep 05, 2019 1185 1199 1176 1187 0 +10.71(+0.91%)
Sep 04, 2019 1174 1182 1167 1176 0 +10.58(+0.91%)
Sep 03, 2019 1166 1175 1155 1166 0 -7.26(-0.62%)
Aug 31, 2019 1175 1181 1166 1173 0 +0.02(+0.00%)
Aug 30, 2019 1175 1181 1166 1173 0 +3.84(+0.33%)
Aug 29, 2019 1164 1175 1159 1169 0 +14.24(+1.23%)
Aug 28, 2019 1145 1161 1141 1155 0 +6.78(+0.59%)
Aug 27, 2019 1161 1166 1143 1148 0 -7.26(-0.63%)
Aug 26, 2019 1155 1161 1144 1155 0 +8.74(+0.76%)
Aug 24, 2019 1168 1177 1142 1147 0 -0.01(-0.00%)
Aug 23, 2019 1168 1177 1142 1147 0 -24.94(-2.13%)
Aug 22, 2019 1172 1180 1162 1172 0 +3.59(+0.31%)
Aug 21, 2019 1170 1176 1161 1168 0 +4.68(+0.40%)
Aug 20, 2019 1173 1177 1160 1163 0 -12.14(-1.03%)
Aug 19, 2019 1179 1184 1169 1176 0 +8.48(+0.73%)
Aug 17, 2019 1156 1173 1152 1167 0 +0.00(+0.00%)
Aug 16, 2019 1155 1173 1152 1167 0 +17.79(+1.55%)
Aug 15, 2019 1148 1160 1138 1149 0 +3.99(+0.35%)
Aug 14, 2019 1159 1167 1141 1145 0 -30.41(-2.59%)
Aug 13, 2019 1165 1186 1158 1176 0 +9.88(+0.85%)
Aug 12, 2019 1173 1180 1159 1166 0 -16.38(-1.39%)
Aug 10, 2019 1184 1192 1171 1182 0 -0.01(-0.00%)
Aug 09, 2019 1184 1192 1171 1182 0 -5.25(-0.44%)
Aug 08, 2019 1175 1193 1168 1187 0 +18.37(+1.57%)
Aug 07, 2019 1158 1176 1144 1169 0 -2.21(-0.19%)
Aug 06, 2019 1163 1177 1152 1171 0 +15.26(+1.32%)
Aug 05, 2019 1175 1180 1145 1156 0 -33.87(-2.85%)
Aug 03, 2019 1191 1200 1176 1190 0 +0.00(+0.00%)
Aug 02, 2019 1191 1200 1176 1190 0 -3.06(-0.26%)
Aug 01, 2019 1210 1222 1185 1193 0 -18.61(-1.54%)
Jul 31, 2019 1220 1231 1203 1212 0 -7.39(-0.61%)
Jul 30, 2019 1212 1226 1206 1219 0 +0.38(+0.03%)
Jul 29, 2019 1222 1231 1212 1219 0 -2.68(-0.22%)
Jul 27, 2019 1215 1228 1207 1221 0 +0.00(+0.00%)
Jul 26, 2019 1215 1228 1207 1221 0 +7.76(+0.64%)
Jul 25, 2019 1222 1227 1206 1214 0 -8.71(-0.71%)
Jul 24, 2019 1212 1228 1205 1222 0 +8.75(+0.72%)
Jul 23, 2019 1204 1217 1198 1213 0 +11.33(+0.94%)
Jul 22, 2019 1203 1211 1194 1202 0 -1.27(-0.11%)
Jul 20, 2019 1212 1221 1198 1203 0 +0.00(+0.00%)
Jul 19, 2019 1212 1221 1198 1203 0 -8.17(-0.67%)
Jul 18, 2019 1204 1218 1197 1212 0 +6.42(+0.53%)
Jul 17, 2019 1211 1217 1198 1205 0 -7.24(-0.60%)
Jul 16, 2019 1214 1220 1205 1212 0 -0.80(-0.07%)
Jul 15, 2019 1221 1225 1207 1213 0 -5.58(-0.46%)
Jul 13, 2019 1217 1224 1209 1219 0 +0.00(+0.00%)
Jul 12, 2019 1217 1224 1209 1219 0 +4.21(+0.35%)
Jul 11, 2019 1215 1223 1204 1215 0 +0.34(+0.03%)
Jul 10, 2019 1218 1224 1207 1214 0 -0.95(-0.08%)
Jul 09, 2019 1207 1219 1202 1215 0 +3.11(+0.26%)
Jul 08, 2019 1213 1221 1205 1212 0 -6.17(-0.51%)
Jul 06, 2019 1215 1223 1204 1218 0 +0.00(+0.00%)
Jul 05, 2019 1215 1223 1204 1218 0 +2.34(+0.19%)
Jul 04, 2019 1208 1219 1204 1216 0 -0.01(-0.00%)
Jul 03, 2019 1208 1219 1204 1216 0 +11.75(+0.98%)
Jul 02, 2019 1201 1213 1192 1204 0 +3.06(+0.25%)
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.