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

Major Airlines Sector (CIX: MSECTOR770 )

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 (%)
Feb 27, 2009 942.00 955.14 865.93 887.50 0 -90.67(-9.27%)
Feb 26, 2009 1008 1030 940.60 978.17 0 -12.57(-1.27%)
Feb 25, 2009 1036 1040 945.05 990.74 0 -43.72(-4.23%)
Feb 24, 2009 1015 1048 962.89 1034 0 +43.03(+4.34%)
Feb 23, 2009 1002 1071 960.87 991.43 0 +36.75(+3.85%)
Feb 20, 2009 961.24 990.92 849.30 954.68 0 -34.01(-3.44%)
Feb 19, 2009 1028 1060 979.82 988.69 0 -8.99(-0.90%)
Feb 18, 2009 1097 1109 966.78 997.68 0 -89.24(-8.21%)
Feb 17, 2009 1132 1140 1076 1087 0 -93.73(-7.94%)
Feb 16, 2009 1173 1215 1132 1181 0 +0.00(+0.00%)
Feb 13, 2009 1173 1215 1132 1181 0 +3.94(+0.33%)
Feb 12, 2009 1128 1189 1106 1177 0 +69.30(+6.26%)
Feb 11, 2009 1189 1200 1062 1107 0 -60.68(-5.19%)
Feb 10, 2009 1220 1268 1159 1168 0 -72.73(-5.86%)
Feb 09, 2009 1251 1270 1214 1241 0 -1.58(-0.13%)
Feb 06, 2009 1179 1281 1163 1242 0 +88.75(+7.69%)
Feb 05, 2009 1143 1219 1074 1154 0 +6.24(+0.54%)
Feb 04, 2009 1196 1235 1137 1147 0 -39.40(-3.32%)
Feb 03, 2009 1239 1251 1151 1187 0 -32.77(-2.69%)
Feb 02, 2009 1216 1243 1150 1220 0 +10.97(+0.91%)
Jan 30, 2009 1359 1379 1181 1209 0 -114.44(-8.65%)
Jan 29, 2009 1417 1475 1301 1323 0 -123.29(-8.52%)
Jan 28, 2009 1391 1462 1357 1446 0 +113.28(+8.50%)
Jan 27, 2009 1509 1521 1284 1333 0 -216.10(-13.95%)
Jan 26, 2009 1611 1632 1517 1549 0 -38.50(-2.42%)
Jan 23, 2009 1534 1649 1513 1588 0 -14.71(-0.92%)
Jan 22, 2009 1560 1641 1504 1602 0 +22.60(+1.43%)
Jan 21, 2009 1766 1795 1437 1580 0 -148.74(-8.61%)
Jan 20, 2009 1822 1870 1717 1729 0 -107.20(-5.84%)
Jan 19, 2009 1780 1871 1725 1836 0 +0.00(+0.00%)
Jan 16, 2009 1780 1871 1725 1836 0 +93.58(+5.37%)
Jan 15, 2009 1656 1854 1587 1742 0 +103.45(+6.31%)
Jan 14, 2009 1725 1746 1603 1639 0 -120.42(-6.85%)
Jan 13, 2009 1775 1823 1724 1759 0 -37.79(-2.10%)
Jan 12, 2009 1904 1938 1744 1797 0 -98.86(-5.21%)
Jan 09, 2009 1948 1961 1865 1896 0 -76.75(-3.89%)
Jan 08, 2009 1881 1994 1823 1972 0 +62.30(+3.26%)
Jan 07, 2009 1915 1983 1850 1910 0 -43.81(-2.24%)
Jan 06, 2009 1864 1987 1857 1954 0 +87.88(+4.71%)
Jan 05, 2009 1848 1893 1807 1866 0 -6.80(-0.36%)
Jan 02, 2009 1760 1918 1754 1873 0 +99.49(+5.61%)
Jan 01, 2009 1716 1791 1696 1773 0 +0.00(+0.00%)
Dec 31, 2008 1716 1791 1696 1773 0 +49.38(+2.86%)
Dec 30, 2008 1707 1759 1677 1724 0 +12.14(+0.71%)
Dec 29, 2008 1657 1727 1644 1712 0 +14.88(+0.88%)
Dec 26, 2008 1704 1727 1665 1697 0 -3.09(-0.18%)
Dec 25, 2008 1676 1733 1652 1700 0 +0.00(+0.00%)
Dec 24, 2008 1676 1733 1652 1700 0 +48.38(+2.93%)
Dec 23, 2008 1661 1699 1624 1652 0 -7.20(-0.43%)
Dec 22, 2008 1691 1718 1619 1659 0 -46.55(-2.73%)
Dec 19, 2008 1766 1801 1662 1706 0 -11.09(-0.65%)
Dec 18, 2008 1722 1792 1675 1717 0 +38.26(+2.28%)
Dec 17, 2008 1618 1714 1597 1678 0 -2.88(-0.17%)
Dec 16, 2008 1608 1706 1571 1681 0 +99.64(+6.30%)
Dec 15, 2008 1576 1632 1521 1582 0 -32.98(-2.04%)
Dec 12, 2008 1483 1631 1465 1615 0 +75.42(+4.90%)
Dec 11, 2008 1635 1663 1463 1539 0 -90.27(-5.54%)
Dec 10, 2008 1602 1663 1577 1629 0 +23.59(+1.47%)
Dec 09, 2008 1640 1746 1574 1606 0 -70.96(-4.23%)
Dec 08, 2008 1652 1697 1525 1677 0 +75.56(+4.72%)
Dec 05, 2008 1430 1615 1389 1601 0 +174.21(+12.21%)
Dec 04, 2008 1388 1502 1352 1427 0 +32.05(+2.30%)
Dec 03, 2008 1348 1407 1286 1395 0 +30.10(+2.21%)
Dec 02, 2008 1308 1376 1246 1365 0 +90.17(+7.07%)
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.