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

Semiconductor - Specialized Sector (CIX: MSECTOR832 )

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, 2018 6892 6985 6865 6892 0 -27.67(-0.40%)
May 30, 2018 6859 6955 6815 6920 0 +103.43(+1.52%)
May 29, 2018 6811 6890 6756 6817 0 -24.90(-0.36%)
May 25, 2018 6842 6842 6842 6842 0 +50.30(+0.74%)
May 24, 2018 6780 6833 6719 6791 0 +5.81(+0.09%)
May 23, 2018 6648 6803 6616 6785 0 +56.86(+0.85%)
May 22, 2018 6777 6816 6673 6729 0 -33.85(-0.50%)
May 21, 2018 6864 6894 6669 6762 0 -4.39(-0.06%)
May 18, 2018 6844 6912 6748 6767 0 -49.22(-0.72%)
May 17, 2018 6783 6906 6752 6816 0 +30.44(+0.45%)
May 16, 2018 6733 6845 6697 6786 0 +20.73(+0.31%)
May 15, 2018 6909 6928 6666 6765 0 -193.76(-2.78%)
May 14, 2018 6961 7049 6917 6959 0 +46.39(+0.67%)
May 11, 2018 6895 7041 6825 6912 0 -121.69(-1.73%)
May 10, 2018 6961 7049 6937 7034 0 +124.42(+1.80%)
May 09, 2018 6802 6919 6753 6909 0 +127.63(+1.88%)
May 08, 2018 6736 6791 6662 6782 0 +53.49(+0.79%)
May 07, 2018 6625 6794 6599 6728 0 +194.66(+2.98%)
May 04, 2018 6350 6543 6329 6534 0 +150.40(+2.36%)
May 03, 2018 6250 6419 6183 6383 0 +135.34(+2.17%)
May 02, 2018 6257 6316 6209 6248 0 -8.08(-0.13%)
May 01, 2018 6194 6276 6123 6256 0 +54.05(+0.87%)
Apr 30, 2018 6288 6345 6178 6202 0 -70.39(-1.12%)
Apr 27, 2018 6346 6392 6213 6272 0 +26.28(+0.42%)
Apr 26, 2018 6203 6284 6129 6246 0 +198.22(+3.28%)
Apr 25, 2018 6108 6165 5883 6048 0 -78.74(-1.29%)
Apr 24, 2018 6229 6321 6053 6127 0 -65.89(-1.06%)
Apr 23, 2018 6332 6395 6167 6192 0 -114.93(-1.82%)
Apr 20, 2018 6330 6411 6263 6307 0 -19.12(-0.30%)
Apr 19, 2018 6415 6452 6264 6327 0 -205.99(-3.15%)
Apr 18, 2018 6527 6624 6447 6533 0 -34.80(-0.53%)
Apr 17, 2018 6453 6597 6402 6567 0 +169.26(+2.65%)
Apr 16, 2018 6420 6451 6309 6398 0 -9.83(-0.15%)
Apr 13, 2018 6555 6567 6367 6408 0 -87.23(-1.34%)
Apr 12, 2018 6393 6528 6348 6495 0 +187.63(+2.97%)
Apr 11, 2018 6308 6383 6253 6308 0 -25.59(-0.40%)
Apr 10, 2018 6267 6378 6195 6333 0 +279.75(+4.62%)
Apr 09, 2018 6088 6237 6028 6053 0 +30.93(+0.51%)
Apr 06, 2018 6120 6233 5990 6022 0 -214.44(-3.44%)
Apr 05, 2018 6390 6414 6158 6237 0 -96.38(-1.52%)
Apr 04, 2018 6046 6347 6020 6333 0 +47.61(+0.76%)
Apr 03, 2018 6331 6396 6175 6286 0 +101.85(+1.65%)
Apr 02, 2018 6397 6524 6105 6184 0 -276.15(-4.27%)
Mar 29, 2018 6460 6460 6460 6460 0 +220.54(+3.53%)
Mar 28, 2018 6336 6451 6147 6239 0 -129.45(-2.03%)
Mar 27, 2018 6875 6926 6250 6369 0 -432.25(-6.36%)
Mar 26, 2018 6760 6808 6738 6801 0 +299.13(+4.60%)
Mar 23, 2018 6741 6754 6492 6502 0 -228.20(-3.39%)
Mar 22, 2018 6838 6895 6698 6730 0 -188.25(-2.72%)
Mar 21, 2018 6921 7012 6872 6918 0 -13.22(-0.19%)
Mar 20, 2018 6741 6969 6734 6932 0 +196.95(+2.92%)
Mar 19, 2018 6883 6920 6618 6735 0 -203.24(-2.93%)
Mar 16, 2018 6916 6976 6878 6938 0 +37.35(+0.54%)
Mar 15, 2018 6909 6985 6852 6901 0 +7.49(+0.11%)
Mar 14, 2018 6928 6956 6828 6893 0 +8.54(+0.12%)
Mar 13, 2018 6905 6911 6844 6885 0 -79.60(-1.14%)
Mar 12, 2018 6904 7045 6881 6964 0 +109.77(+1.60%)
Mar 09, 2018 6781 6877 6759 6854 0 +127.02(+1.89%)
Mar 08, 2018 6765 6784 6663 6727 0 +1.18(+0.02%)
Mar 07, 2018 6723 6735 6702 6726 0 -11.49(-0.17%)
Mar 06, 2018 6656 6764 6604 6738 0 +159.93(+2.43%)
Mar 05, 2018 6512 6622 6403 6578 0 +19.49(+0.30%)
Mar 02, 2018 6356 6585 6212 6558 0 +130.80(+2.04%)
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.