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 (%)
May 28, 2010 1068 1082 1059 1067 0 -8.58(-0.80%)
May 27, 2010 982.28 1077 1048 1075 0 +35.86(+3.45%)
May 26, 2010 980.35 1069 1036 1039 0 -3.72(-0.36%)
May 25, 2010 929.40 1049 997.32 1043 0 +14.74(+1.43%)
May 24, 2010 981.23 1068 1024 1028 0 -23.83(-2.26%)
May 21, 2010 1009 1063 1004 1052 0 +36.12(+3.55%)
May 20, 2010 945.40 1041 1014 1016 0 -35.89(-3.41%)
May 19, 2010 966.02 1058 1026 1052 0 +10.00(+0.96%)
May 18, 2010 1002 1081 1035 1042 0 -25.60(-2.40%)
May 17, 2010 997.35 1079 1044 1068 0 -3.29(-0.31%)
May 14, 2010 999.09 1081 1059 1071 0 -16.16(-1.49%)
May 13, 2010 1029 1111 1085 1087 0 -4.43(-0.41%)
May 12, 2010 1007 1102 1070 1091 0 +10.28(+0.95%)
May 11, 2010 1096 1103 1077 1081 0 -10.90(-1.00%)
May 10, 2010 1013 1097 1074 1092 0 +27.11(+2.55%)
May 07, 2010 999.00 1090 1048 1065 0 +6.23(+0.59%)
May 06, 2010 1017 1115 1017 1059 0 -46.08(-4.17%)
May 05, 2010 1113 1128 1093 1105 0 -13.62(-1.22%)
May 04, 2010 1056 1140 1109 1118 0 -17.77(-1.56%)
May 03, 2010 1058 1146 1118 1136 0 +16.61(+1.48%)
Apr 30, 2010 1078 1157 1112 1120 0 -57.38(-4.88%)
Apr 29, 2010 1169 1188 1157 1177 0 +22.49(+1.95%)
Apr 28, 2010 1087 1170 1138 1155 0 +11.11(+0.97%)
Apr 27, 2010 1077 1176 1132 1143 0 -15.74(-1.36%)
Apr 26, 2010 1106 1187 1149 1159 0 -20.34(-1.72%)
Apr 23, 2010 1114 1195 1169 1179 0 -1.72(-0.15%)
Apr 22, 2010 1089 1195 1152 1181 0 +10.72(+0.92%)
Apr 21, 2010 1098 1190 1156 1170 0 +7.85(+0.68%)
Apr 20, 2010 1103 1187 1144 1163 0 +2.01(+0.17%)
Apr 19, 2010 1056 1167 1122 1161 0 +13.67(+1.19%)
Apr 16, 2010 1163 1245 1123 1147 0 -92.05(-7.43%)
Apr 15, 2010 1173 1250 1233 1239 0 -4.54(-0.37%)
Apr 14, 2010 1163 1250 1226 1244 0 +28.24(+2.32%)
Apr 13, 2010 1143 1225 1204 1215 0 -1.26(-0.10%)
Apr 12, 2010 1149 1231 1211 1217 0 -1.88(-0.15%)
Apr 09, 2010 1152 1231 1208 1218 0 -0.73(-0.06%)
Apr 08, 2010 1130 1226 1194 1219 0 +14.27(+1.18%)
Apr 07, 2010 1189 1217 1185 1205 0 +12.98(+1.09%)
Apr 06, 2010 1116 1199 1180 1192 0 +3.76(+0.32%)
Apr 05, 2010 1110 1197 1174 1188 0 +9.84(+0.84%)
Apr 01, 2010 1178 1178 1178 0 +3.39(+0.29%)
Mar 31, 2010 1168 1182 1165 1175 0 -0.22(-0.02%)
Mar 30, 2010 1185 1190 1167 1175 0 -9.81(-0.83%)
Mar 29, 2010 1183 1190 1171 1185 0 +12.75(+1.09%)
Mar 26, 2010 1116 1188 1163 1172 0 -6.39(-0.54%)
Mar 25, 2010 1122 1204 1177 1179 0 -5.12(-0.43%)
Mar 24, 2010 1112 1194 1175 1184 0 -0.36(-0.03%)
Mar 23, 2010 1121 1193 1174 1184 0 -2.66(-0.22%)
Mar 22, 2010 1116 1193 1173 1187 0 -5.73(-0.48%)
Mar 19, 2010 1135 1204 1183 1192 0 -5.15(-0.43%)
Mar 18, 2010 1200 1206 1187 1198 0 -3.68(-0.31%)
Mar 17, 2010 1135 1210 1193 1201 0 +4.09(+0.34%)
Mar 16, 2010 1120 1201 1179 1197 0 +13.87(+1.17%)
Mar 15, 2010 1128 1190 1168 1183 0 -8.97(-0.75%)
Mar 12, 2010 1141 1207 1186 1192 0 +4.71(+0.40%)
Mar 11, 2010 1124 1191 1172 1188 0 +6.23(+0.53%)
Mar 10, 2010 1118 1188 1159 1181 0 +15.13(+1.30%)
Mar 09, 2010 1117 1182 1159 1166 0 -5.82(-0.50%)
Mar 08, 2010 1165 1178 1158 1172 0 +10.66(+0.92%)
Mar 05, 2010 1097 1170 1150 1161 0 +16.68(+1.46%)
Mar 04, 2010 1049 1150 1116 1145 0 +21.23(+1.89%)
Mar 03, 2010 1063 1137 1118 1123 0 -5.31(-0.47%)
Mar 02, 2010 1052 1138 1114 1129 0 +14.09(+1.26%)
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.