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

Diversified Investments Sector (CIX: MSECTOR423 )

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, 2015 963.69 974.23 953.11 961.15 0 -4.00(-0.41%)
Apr 29, 2015 952.77 972.11 950.76 965.16 0 +5.12(+0.53%)
Apr 28, 2015 953.18 962.18 946.23 960.04 0 +4.06(+0.42%)
Apr 27, 2015 966.55 970.98 954.58 955.98 0 -8.33(-0.86%)
Apr 24, 2015 968.76 970.31 958.85 964.31 0 -4.85(-0.50%)
Apr 23, 2015 964.62 975.10 960.25 969.16 0 +3.57(+0.37%)
Apr 22, 2015 960.88 971.04 953.90 965.59 0 +7.90(+0.83%)
Apr 21, 2015 964.70 970.98 955.94 957.69 0 -4.63(-0.48%)
Apr 20, 2015 967.48 971.66 958.00 962.32 0 +4.49(+0.47%)
Apr 17, 2015 963.87 965.97 951.15 957.83 0 -15.07(-1.55%)
Apr 16, 2015 978.33 981.08 964.72 972.89 0 -1.31(-0.13%)
Apr 15, 2015 963.79 979.10 959.53 974.20 0 +12.21(+1.27%)
Apr 14, 2015 958.22 967.69 951.83 962.00 0 +7.71(+0.81%)
Apr 13, 2015 953.77 962.63 950.88 954.28 0 -0.11(-0.01%)
Apr 10, 2015 954.14 960.36 945.10 954.39 0 +0.56(+0.06%)
Apr 09, 2015 944.16 955.64 941.56 953.83 0 +9.05(+0.96%)
Apr 08, 2015 944.85 951.25 940.44 944.79 0 +3.00(+0.32%)
Apr 07, 2015 947.55 953.38 940.89 941.78 0 -1.79(-0.19%)
Apr 06, 2015 936.68 949.02 930.01 943.57 0 -0.96(-0.10%)
Apr 02, 2015 944.53 944.53 944.53 944.53 0 -3.33(-0.35%)
Apr 01, 2015 937.25 950.37 930.28 947.86 0 +10.31(+1.10%)
Mar 31, 2015 946.47 949.23 935.36 937.54 0 -12.45(-1.31%)
Mar 30, 2015 942.85 956.00 941.33 949.99 0 +12.54(+1.34%)
Mar 27, 2015 932.96 939.67 927.64 937.46 0 +2.85(+0.30%)
Mar 26, 2015 929.72 938.68 922.68 934.61 0 +2.59(+0.28%)
Mar 25, 2015 952.32 953.13 930.58 932.02 0 -20.91(-2.19%)
Mar 24, 2015 956.00 960.38 949.75 952.93 0 -4.29(-0.45%)
Mar 23, 2015 962.51 967.34 956.06 957.21 0 -6.00(-0.62%)
Mar 20, 2015 954.80 968.73 950.15 963.22 0 +10.82(+1.14%)
Mar 19, 2015 958.52 962.27 943.68 952.40 0 -8.86(-0.92%)
Mar 18, 2015 954.91 968.02 949.30 961.25 0 +2.64(+0.28%)
Mar 17, 2015 956.05 961.80 947.84 958.62 0 -4.08(-0.42%)
Mar 16, 2015 953.82 966.17 950.44 962.70 0 +13.63(+1.44%)
Mar 13, 2015 953.85 959.30 937.95 949.07 0 -8.47(-0.88%)
Mar 12, 2015 941.90 959.66 937.09 957.54 0 +33.27(+3.60%)
Mar 11, 2015 920.53 930.68 917.31 924.27 0 +5.79(+0.63%)
Mar 10, 2015 927.97 931.81 917.21 918.48 0 -21.45(-2.28%)
Mar 09, 2015 935.84 943.77 930.62 939.92 0 +5.10(+0.55%)
Mar 06, 2015 936.28 958.99 931.00 934.82 0 -9.11(-0.97%)
Mar 05, 2015 940.69 946.41 934.74 943.94 0 +5.50(+0.59%)
Mar 04, 2015 938.43 948.80 934.95 938.43 0 -10.82(-1.14%)
Mar 03, 2015 949.40 949.89 947.59 949.25 0 -5.22(-0.55%)
Mar 02, 2015 942.35 955.22 940.68 954.47 0 +11.01(+1.17%)
Feb 27, 2015 947.86 952.76 941.16 943.46 0 -7.75(-0.82%)
Feb 26, 2015 951.10 952.51 947.95 951.22 0 -4.62(-0.48%)
Feb 25, 2015 955.63 961.12 951.45 955.83 0 -1.66(-0.17%)
Feb 24, 2015 947.59 964.55 945.50 957.50 0 +9.77(+1.03%)
Feb 23, 2015 949.21 951.86 940.98 947.73 0 -5.22(-0.55%)
Feb 20, 2015 941.13 954.81 931.31 952.95 0 +9.30(+0.99%)
Feb 19, 2015 939.26 948.46 935.20 943.64 0 +1.08(+0.11%)
Feb 18, 2015 950.15 953.31 937.41 942.57 0 -9.12(-0.96%)
Feb 17, 2015 945.72 954.38 941.06 951.69 0 +4.24(+0.45%)
Feb 13, 2015 947.45 947.45 947.45 947.45 0 -4.35(-0.46%)
Feb 12, 2015 943.55 954.22 940.18 951.81 0 +10.64(+1.13%)
Feb 11, 2015 930.69 945.54 928.08 941.17 0 +8.71(+0.93%)
Feb 10, 2015 927.47 935.17 921.23 932.46 0 +10.98(+1.19%)
Feb 09, 2015 919.54 927.86 915.74 921.48 0 -5.25(-0.57%)
Feb 06, 2015 916.72 935.95 911.25 926.73 0 +19.37(+2.14%)
Feb 05, 2015 901.76 912.48 899.10 907.36 0 +9.52(+1.06%)
Feb 04, 2015 896.84 907.68 892.14 897.83 0 -2.54(-0.28%)
Feb 03, 2015 886.51 903.18 885.04 900.37 0 +16.64(+1.88%)
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.