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 (%)
Nov 30, 2015 932.76 943.47 927.26 937.75 0 +5.42(+0.58%)
Nov 27, 2015 927.27 935.46 923.82 932.33 0 +5.49(+0.59%)
Nov 25, 2015 926.83 926.83 926.83 926.83 0 +0.91(+0.10%)
Nov 24, 2015 921.49 931.35 915.40 925.92 0 -3.30(-0.36%)
Nov 23, 2015 929.22 929.62 927.07 929.22 0 -7.79(-0.83%)
Nov 20, 2015 943.82 948.44 933.51 937.01 0 -4.13(-0.44%)
Nov 19, 2015 941.82 947.01 933.15 941.14 0 -0.42(-0.05%)
Nov 18, 2015 929.54 943.75 926.35 941.57 0 +14.63(+1.58%)
Nov 17, 2015 940.19 942.15 923.60 926.94 0 -8.21(-0.88%)
Nov 16, 2015 925.94 936.64 914.86 935.15 0 +6.04(+0.65%)
Nov 13, 2015 936.16 944.26 924.90 929.10 0 -9.84(-1.05%)
Nov 12, 2015 953.18 955.00 937.17 938.94 0 -20.52(-2.14%)
Nov 11, 2015 965.82 970.39 956.01 959.47 0 -2.99(-0.31%)
Nov 10, 2015 955.71 964.82 949.39 962.45 0 +4.53(+0.47%)
Nov 09, 2015 966.16 971.93 952.67 957.92 0 -7.48(-0.77%)
Nov 06, 2015 954.65 972.09 951.50 965.40 0 +30.25(+3.24%)
Nov 05, 2015 932.64 941.53 927.20 935.15 0 +5.98(+0.64%)
Nov 04, 2015 930.44 936.71 923.28 929.17 0 +0.60(+0.07%)
Nov 03, 2015 925.89 935.75 921.89 928.57 0 -0.12(-0.01%)
Nov 02, 2015 918.84 933.08 916.40 928.68 0 +13.61(+1.49%)
Oct 30, 2015 929.10 932.81 913.38 915.08 0 -16.46(-1.77%)
Oct 29, 2015 929.95 940.41 920.83 931.53 0 +0.33(+0.04%)
Oct 28, 2015 906.24 934.91 903.54 931.20 0 +25.34(+2.80%)
Oct 27, 2015 905.38 910.25 894.84 905.87 0 -4.75(-0.52%)
Oct 26, 2015 912.55 918.06 905.98 910.61 0 +1.70(+0.19%)
Oct 23, 2015 906.76 915.93 900.41 908.91 0 +8.50(+0.94%)
Oct 22, 2015 881.90 903.73 880.66 900.42 0 +22.35(+2.54%)
Oct 21, 2015 903.10 904.00 876.25 878.07 0 -21.50(-2.39%)
Oct 20, 2015 897.56 903.27 888.63 899.58 0 -0.13(-0.01%)
Oct 19, 2015 887.79 902.32 882.36 899.71 0 -10.93(-1.20%)
Oct 16, 2015 909.05 915.53 900.56 910.64 0 +5.26(+0.58%)
Oct 15, 2015 876.28 907.98 870.09 905.38 0 +25.45(+2.89%)
Oct 14, 2015 885.11 894.47 876.36 879.93 0 -5.87(-0.66%)
Oct 13, 2015 883.41 898.59 880.88 885.80 0 -2.92(-0.33%)
Oct 12, 2015 887.28 892.43 879.75 888.72 0 +5.16(+0.58%)
Oct 09, 2015 893.08 899.17 877.24 883.56 0 -9.71(-1.09%)
Oct 08, 2015 893.35 899.08 882.53 893.27 0 -1.93(-0.22%)
Oct 07, 2015 896.63 904.22 886.52 895.20 0 +11.03(+1.25%)
Oct 06, 2015 883.60 890.39 877.29 884.17 0 -1.96(-0.22%)
Oct 05, 2015 875.37 889.50 871.11 886.12 0 +17.90(+2.06%)
Oct 02, 2015 859.77 871.69 836.89 868.22 0 -3.45(-0.40%)
Oct 01, 2015 866.83 876.54 857.70 871.67 0 +5.82(+0.67%)
Sep 30, 2015 865.21 872.16 855.66 865.86 0 +13.29(+1.56%)
Sep 29, 2015 856.51 860.01 836.73 852.57 0 -3.91(-0.46%)
Sep 28, 2015 877.96 879.55 852.81 856.48 0 -28.36(-3.21%)
Sep 25, 2015 884.86 895.35 875.29 884.84 0 +12.28(+1.41%)
Sep 24, 2015 873.46 877.78 860.37 872.55 0 -9.80(-1.11%)
Sep 23, 2015 882.45 889.15 874.80 882.35 0 +332.43(+60.45%)
Sep 22, 2015 552.59 557.01 544.78 549.92 0 -350.49(-38.93%)
Sep 21, 2015 898.67 905.92 891.39 900.41 0 +11.04(+1.24%)
Sep 18, 2015 900.07 902.95 885.41 889.37 0 -24.26(-2.66%)
Sep 17, 2015 928.61 937.88 910.46 913.64 0 -15.27(-1.64%)
Sep 16, 2015 926.36 932.48 919.18 928.91 0 +3.53(+0.38%)
Sep 15, 2015 913.08 929.07 908.67 925.38 0 +16.25(+1.79%)
Sep 14, 2015 913.60 917.22 904.66 909.13 0 -4.49(-0.49%)
Sep 11, 2015 909.21 915.54 901.31 913.63 0 +1.24(+0.14%)
Sep 10, 2015 906.56 920.11 902.59 912.38 0 +4.48(+0.49%)
Sep 09, 2015 931.05 938.72 905.38 907.90 0 -10.31(-1.12%)
Sep 08, 2015 908.38 921.05 904.49 918.21 0 +26.79(+3.01%)
Sep 04, 2015 891.42 891.42 891.42 891.42 0 -17.57(-1.93%)
Sep 03, 2015 907.41 923.71 903.02 908.99 0 +3.69(+0.41%)
Sep 02, 2015 905.04 909.11 892.73 905.30 0 +14.00(+1.57%)
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.