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

Synthetics Sector (CIX: MSECTOR111 )

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 1587 1598 1569 1578 0 -10.97(-0.69%)
Nov 27, 2015 1584 1599 1574 1589 0 -5.42(-0.34%)
Nov 25, 2015 1594 1594 1594 1594 0 -7.49(-0.47%)
Nov 24, 2015 1590 1607 1578 1602 0 +5.54(+0.35%)
Nov 23, 2015 1596 1605 1594 1596 0 -1.85(-0.12%)
Nov 20, 2015 1609 1624 1591 1598 0 -5.20(-0.32%)
Nov 19, 2015 1604 1618 1590 1603 0 -0.16(-0.01%)
Nov 18, 2015 1579 1612 1567 1603 0 +28.02(+1.78%)
Nov 17, 2015 1598 1627 1560 1575 0 -26.18(-1.63%)
Nov 16, 2015 1570 1607 1564 1601 0 +28.49(+1.81%)
Nov 13, 2015 1548 1602 1539 1573 0 +27.58(+1.78%)
Nov 12, 2015 1554 1572 1538 1545 0 -26.97(-1.72%)
Nov 11, 2015 1582 1590 1558 1572 0 -6.48(-0.41%)
Nov 10, 2015 1585 1599 1558 1579 0 -10.82(-0.68%)
Nov 09, 2015 1600 1609 1574 1590 0 -18.03(-1.12%)
Nov 06, 2015 1596 1618 1583 1608 0 +0.91(+0.06%)
Nov 05, 2015 1608 1622 1588 1607 0 -9.82(-0.61%)
Nov 04, 2015 1631 1642 1608 1617 0 -6.77(-0.42%)
Nov 03, 2015 1612 1639 1606 1623 0 +8.87(+0.55%)
Nov 02, 2015 1597 1623 1591 1614 0 +22.66(+1.42%)
Oct 30, 2015 1607 1622 1579 1592 0 -12.74(-0.79%)
Oct 29, 2015 1587 1626 1578 1605 0 +17.63(+1.11%)
Oct 28, 2015 1564 1601 1555 1587 0 +23.92(+1.53%)
Oct 27, 2015 1575 1591 1549 1563 0 -23.01(-1.45%)
Oct 26, 2015 1588 1605 1572 1586 0 -8.62(-0.54%)
Oct 23, 2015 1584 1607 1572 1595 0 +32.25(+2.06%)
Oct 22, 2015 1542 1573 1532 1562 0 +34.26(+2.24%)
Oct 21, 2015 1553 1557 1525 1528 0 -23.14(-1.49%)
Oct 20, 2015 1548 1563 1539 1551 0 -0.46(-0.03%)
Oct 19, 2015 1549 1561 1539 1552 0 -8.20(-0.53%)
Oct 16, 2015 1568 1574 1545 1560 0 -1.97(-0.13%)
Oct 15, 2015 1560 1573 1539 1562 0 +9.43(+0.61%)
Oct 14, 2015 1542 1563 1535 1552 0 +10.17(+0.66%)
Oct 13, 2015 1539 1556 1529 1542 0 -11.71(-0.75%)
Oct 12, 2015 1557 1566 1541 1554 0 -1.72(-0.11%)
Oct 09, 2015 1560 1573 1547 1556 0 +1.98(+0.13%)
Oct 08, 2015 1520 1561 1515 1554 0 +30.37(+1.99%)
Oct 07, 2015 1508 1532 1495 1523 0 +26.40(+1.76%)
Oct 06, 2015 1492 1510 1485 1497 0 +3.04(+0.20%)
Oct 05, 2015 1462 1501 1457 1494 0 +41.50(+2.86%)
Oct 02, 2015 1403 1453 1391 1452 0 +38.14(+2.70%)
Oct 01, 2015 1416 1430 1395 1414 0 +6.94(+0.49%)
Sep 30, 2015 1401 1418 1390 1407 0 +19.93(+1.44%)
Sep 29, 2015 1382 1400 1369 1387 0 +6.19(+0.45%)
Sep 28, 2015 1428 1438 1378 1381 0 -62.80(-4.35%)
Sep 25, 2015 1456 1466 1438 1444 0 -5.37(-0.37%)
Sep 24, 2015 1434 1457 1412 1449 0 +8.00(+0.56%)
Sep 23, 2015 1470 1478 1436 1441 0 -33.41(-2.27%)
Sep 22, 2015 1484 1490 1460 1475 0 -27.32(-1.82%)
Sep 21, 2015 1502 1521 1491 1502 0 +0.66(+0.04%)
Sep 18, 2015 1509 1524 1490 1501 0 -25.48(-1.67%)
Sep 17, 2015 1527 1548 1517 1527 0 -2.35(-0.15%)
Sep 16, 2015 1503 1534 1496 1529 0 +28.77(+1.92%)
Sep 15, 2015 1487 1507 1476 1501 0 +16.91(+1.14%)
Sep 14, 2015 1492 1497 1474 1484 0 -8.01(-0.54%)
Sep 11, 2015 1492 1500 1479 1492 0 -7.76(-0.52%)
Sep 10, 2015 1490 1514 1479 1499 0 +1.36(+0.09%)
Sep 09, 2015 1517 1528 1492 1498 0 -2.60(-0.17%)
Sep 08, 2015 1494 1506 1476 1501 0 +39.96(+2.74%)
Sep 04, 2015 1461 1461 1461 1461 0 -24.13(-1.63%)
Sep 03, 2015 1481 1506 1470 1485 0 +7.48(+0.51%)
Sep 02, 2015 1487 1493 1460 1477 0 +7.95(+0.54%)
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.