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 (%)
Feb 29, 2020 1128 1147 1099 1129 0 -0.01(-0.00%)
Feb 28, 2020 1128 1147 1099 1129 0 -25.75(-2.23%)
Feb 27, 2020 1185 1204 1148 1155 0 -49.48(-4.11%)
Feb 26, 2020 1218 1232 1199 1204 0 -8.17(-0.67%)
Feb 25, 2020 1254 1258 1207 1213 0 -39.51(-3.16%)
Feb 24, 2020 1257 1269 1243 1252 0 -32.19(-2.51%)
Feb 22, 2020 1289 1296 1275 1284 0 -0.01(-0.00%)
Feb 21, 2020 1289 1296 1275 1284 0 -8.03(-0.62%)
Feb 20, 2020 1285 1301 1276 1292 0 +5.52(+0.43%)
Feb 19, 2020 1293 1299 1280 1287 0 -3.59(-0.28%)
Feb 18, 2020 1293 1300 1281 1290 0 -5.07(-0.39%)
Feb 15, 2020 1292 1301 1285 1296 0 +0.00(+0.00%)
Feb 14, 2020 1292 1301 1285 1296 0 +3.54(+0.27%)
Feb 13, 2020 1285 1298 1281 1292 0 +2.64(+0.20%)
Feb 12, 2020 1291 1300 1281 1289 0 +2.25(+0.17%)
Feb 11, 2020 1286 1297 1280 1287 0 +5.04(+0.39%)
Feb 10, 2020 1276 1285 1270 1282 0 +5.30(+0.42%)
Feb 08, 2020 1279 1285 1270 1277 0 -0.01(-0.00%)
Feb 07, 2020 1279 1285 1270 1277 0 -5.55(-0.43%)
Feb 06, 2020 1289 1295 1275 1282 0 -1.44(-0.11%)
Feb 05, 2020 1278 1290 1270 1284 0 +15.58(+1.23%)
Feb 04, 2020 1267 1281 1260 1268 0 +13.58(+1.08%)
Feb 03, 2020 1252 1266 1247 1255 0 +8.46(+0.68%)
Feb 01, 2020 1260 1266 1240 1246 0 -0.01(-0.00%)
Jan 31, 2020 1260 1266 1240 1246 0 -19.92(-1.57%)
Jan 30, 2020 1251 1271 1244 1266 0 +6.74(+0.54%)
Jan 29, 2020 1266 1274 1254 1259 0 -2.91(-0.23%)
Jan 28, 2020 1258 1271 1252 1262 0 +9.49(+0.76%)
Jan 27, 2020 1251 1262 1244 1253 0 -15.09(-1.19%)
Jan 25, 2020 1279 1285 1259 1268 0 +0.01(+0.00%)
Jan 24, 2020 1279 1285 1259 1268 0 -9.57(-0.75%)
Jan 23, 2020 1272 1282 1260 1277 0 +2.87(+0.23%)
Jan 22, 2020 1277 1285 1267 1275 0 -0.36(-0.03%)
Jan 21, 2020 1276 1285 1268 1275 0 -4.78(-0.37%)
Jan 20, 2020 1279 1287 1272 1280 0 +0.00(+0.00%)
Jan 18, 2020 1279 1287 1272 1280 0 +0.00(+0.00%)
Jan 17, 2020 1279 1287 1272 1280 0 +4.31(+0.34%)
Jan 16, 2020 1268 1279 1263 1275 0 +12.15(+0.96%)
Jan 15, 2020 1259 1271 1253 1263 0 +1.01(+0.08%)
Jan 14, 2020 1263 1270 1254 1262 0 -2.99(-0.24%)
Jan 13, 2020 1258 1268 1253 1265 0 +9.09(+0.72%)
Jan 11, 2020 1260 1265 1250 1256 0 +0.00(+0.00%)
Jan 10, 2020 1260 1265 1250 1256 0 -4.20(-0.33%)
Jan 09, 2020 1260 1267 1253 1260 0 +4.53(+0.36%)
Jan 08, 2020 1252 1264 1247 1256 0 +4.76(+0.38%)
Jan 07, 2020 1255 1261 1245 1251 0 -7.43(-0.59%)
Jan 06, 2020 1253 1263 1246 1258 0 -2.33(-0.18%)
Jan 04, 2020 1252 1266 1248 1261 0 +0.00(+0.00%)
Jan 03, 2020 1252 1266 1248 1261 0 -4.52(-0.36%)
Jan 02, 2020 1270 1276 1254 1265 0 +0.61(+0.05%)
Jan 01, 2020 1260 1269 1256 1265 0 +0.00(+0.00%)
Dec 31, 2019 1260 1269 1256 1265 0 +3.42(+0.27%)
Dec 30, 2019 1265 1269 1256 1261 0 -3.81(-0.30%)
Dec 28, 2019 1268 1271 1260 1265 0 +0.00(+0.00%)
Dec 27, 2019 1268 1271 1260 1265 0 -0.62(-0.05%)
Dec 26, 2019 1264 1270 1258 1266 0 +3.94(+0.31%)
Dec 25, 2019 1261 1266 1256 1262 0 +0.00(+0.00%)
Dec 24, 2019 1261 1266 1256 1262 0 +1.47(+0.12%)
Dec 23, 2019 1268 1271 1255 1260 0 -5.47(-0.43%)
Dec 21, 2019 1269 1276 1260 1266 0 -0.01(-0.00%)
Dec 20, 2019 1269 1276 1260 1266 0 +2.09(+0.17%)
Dec 19, 2019 1261 1269 1254 1264 0 +2.22(+0.18%)
Dec 18, 2019 1264 1271 1254 1261 0 -1.00(-0.08%)
Dec 17, 2019 1263 1270 1254 1262 0 +1.77(+0.14%)
Dec 16, 2019 1263 1271 1252 1261 0 +5.38(+0.43%)
Dec 14, 2019 1257 1267 1245 1255 0 +0.01(+0.00%)
Dec 13, 2019 1257 1267 1245 1255 0 -2.94(-0.23%)
Dec 12, 2019 1249 1269 1240 1258 0 +9.50(+0.76%)
Dec 11, 2019 1254 1260 1242 1249 0 -4.29(-0.34%)
Dec 10, 2019 1252 1260 1246 1253 0 -0.49(-0.04%)
Dec 09, 2019 1252 1260 1246 1254 0 +0.79(+0.06%)
Dec 07, 2019 1252 1262 1246 1253 0 +0.00(+0.00%)
Dec 06, 2019 1252 1262 1246 1253 0 +10.31(+0.83%)
Dec 05, 2019 1241 1248 1234 1242 0 +3.42(+0.28%)
Dec 04, 2019 1232 1247 1229 1239 0 +8.21(+0.67%)
Dec 03, 2019 1229 1237 1219 1231 0 -7.21(-0.58%)
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.