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 (%)
Jul 30, 2010 1000 1089 1068 1075 0 -8.39(-0.77%)
Jul 29, 2010 996.11 1093 1063 1083 0 +16.52(+1.55%)
Jul 28, 2010 992.69 1079 1063 1066 0 -3.20(-0.30%)
Jul 27, 2010 994.88 1086 1067 1070 0 -2.69(-0.25%)
Jul 26, 2010 991.33 1079 1057 1072 0 +5.18(+0.49%)
Jul 23, 2010 982.02 1074 1048 1067 0 +6.46(+0.61%)
Jul 22, 2010 986.97 1077 1044 1061 0 +7.69(+0.73%)
Jul 21, 2010 991.43 1079 1050 1053 0 +4.27(+0.41%)
Jul 20, 2010 964.16 1053 1007 1049 0 +19.84(+1.93%)
Jul 19, 2010 958.72 1040 1018 1029 0 -1.05(-0.10%)
Jul 16, 2010 956.62 1062 1025 1030 0 +4.73(+0.46%)
Jul 15, 2010 953.42 1050 1010 1025 0 -0.40(-0.04%)
Jul 14, 2010 950.48 1031 1013 1026 0 -7.16(-0.69%)
Jul 13, 2010 947.39 1040 1018 1033 0 +19.90(+1.96%)
Jul 12, 2010 936.43 1020 1003 1013 0 -3.96(-0.39%)
Jul 09, 2010 940.68 1022 996.99 1017 0 +11.98(+1.19%)
Jul 08, 2010 931.19 1014 991.01 1005 0 +3.50(+0.35%)
Jul 07, 2010 901.29 1004 974.56 1001 0 +25.27(+2.59%)
Jul 06, 2010 903.74 993.46 966.78 976.10 0 +4.47(+0.46%)
Jul 02, 2010 898.54 986.07 963.47 971.63 0 -5.53(-0.57%)
Jul 01, 2010 905.20 992.10 958.23 977.17 0 -2.27(-0.23%)
Jun 30, 2010 916.65 1002 976.59 979.44 0 -12.90(-1.30%)
Jun 29, 2010 922.77 1012 987.52 992.34 0 -44.85(-4.32%)
Jun 25, 2010 960.11 1046 1012 1037 0 +27.37(+2.71%)
Jun 24, 2010 942.59 1026 1003 1010 0 -13.63(-1.33%)
Jun 23, 2010 948.90 1036 1012 1023 0 -3.58(-0.35%)
Jun 22, 2010 969.56 1052 1025 1027 0 -18.32(-1.75%)
Jun 21, 2010 983.66 1066 1041 1045 0 -3.56(-0.34%)
Jun 18, 2010 975.52 1057 1038 1049 0 +7.56(+0.73%)
Jun 17, 2010 970.13 1053 1030 1041 0 -3.76(-0.36%)
Jun 16, 2010 964.34 1053 1034 1045 0 -0.47(-0.04%)
Jun 15, 2010 956.10 1050 1022 1046 0 +22.73(+2.22%)
Jun 14, 2010 965.05 1048 1019 1023 0 -8.26(-0.80%)
Jun 11, 2010 1013 1036 1010 1031 0 +11.22(+1.10%)
Jun 10, 2010 948.92 1034 999.54 1020 0 +6.62(+0.65%)
Jun 09, 2010 953.09 1037 1008 1013 0 -8.56(-0.84%)
Jun 08, 2010 965.24 1032 999.89 1022 0 +0.03(+0.00%)
Jun 07, 2010 971.87 1055 1018 1022 0 -22.41(-2.15%)
Jun 04, 2010 971.74 1071 1040 1044 0 -24.90(-2.33%)
Jun 03, 2010 999.13 1079 1057 1069 0 -3.62(-0.34%)
Jun 02, 2010 973.94 1074 1043 1073 0 +28.51(+2.73%)
Jun 01, 2010 986.52 1077 1043 1044 0 -22.48(-2.11%)
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%)
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.