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

Aerospace/Defense Products & Services Sector (CIX: MSECTOR611 )

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 31, 2017 3780 3800 3765 3794 0 +18.65(+0.49%)
May 30, 2017 3780 3794 3761 3775 0 -15.82(-0.42%)
May 26, 2017 3785 3807 3771 3791 0 +4.55(+0.12%)
May 25, 2017 3761 3794 3749 3786 0 +39.86(+1.06%)
May 24, 2017 3733 3758 3721 3747 0 +21.13(+0.57%)
May 23, 2017 3717 3735 3695 3726 0 +15.25(+0.41%)
May 22, 2017 3730 3743 3693 3710 0 +27.54(+0.75%)
May 19, 2017 3651 3696 3640 3683 0 +49.94(+1.37%)
May 18, 2017 3622 3655 3591 3633 0 +3.46(+0.10%)
May 17, 2017 3673 3665 3622 3629 0 -51.77(-1.41%)
May 16, 2017 3682 3698 3667 3681 0 -0.88(-0.02%)
May 15, 2017 3668 3689 3662 3682 0 +14.46(+0.39%)
May 12, 2017 3665 3677 3654 3668 0 -8.27(-0.22%)
May 11, 2017 3671 3688 3646 3676 0 -0.40(-0.01%)
May 10, 2017 3686 3701 3654 3676 0 -18.98(-0.51%)
May 09, 2017 3688 3708 3673 3695 0 +6.74(+0.18%)
May 08, 2017 3688 3701 3670 3688 0 -1.44(-0.04%)
May 05, 2017 3671 3697 3654 3690 0 +24.72(+0.67%)
May 04, 2017 3663 3676 3640 3665 0 +7.72(+0.21%)
May 03, 2017 3659 3676 3634 3657 0 -12.63(-0.34%)
May 02, 2017 3657 3677 3648 3670 0 +13.83(+0.38%)
May 01, 2017 3669 3685 3648 3656 0 -9.63(-0.26%)
Apr 28, 2017 3715 3722 3658 3666 0 -8.01(-0.22%)
Apr 27, 2017 3680 3698 3657 3674 0 +1.46(+0.04%)
Apr 26, 2017 3668 3699 3644 3672 0 +14.15(+0.39%)
Apr 25, 2017 3667 3697 3631 3658 0 -19.52(-0.53%)
Apr 24, 2017 3659 3694 3644 3678 0 +59.48(+1.64%)
Apr 21, 2017 3608 3642 3594 3618 0 +41.73(+1.17%)
Apr 20, 2017 3560 3594 3547 3577 0 +24.05(+0.68%)
Apr 19, 2017 3562 3571 3541 3552 0 +0.78(+0.02%)
Apr 18, 2017 3558 3578 3537 3552 0 -14.19(-0.40%)
Apr 17, 2017 3539 3567 3530 3566 0 +35.54(+1.01%)
Apr 13, 2017 3537 3562 3523 3530 0 -12.93(-0.36%)
Apr 12, 2017 3578 3583 3536 3543 0 -35.20(-0.98%)
Apr 11, 2017 3561 3585 3544 3578 0 +15.11(+0.42%)
Apr 10, 2017 3562 3587 3551 3563 0 +0.96(+0.03%)
Apr 07, 2017 3572 3582 3538 3562 0 +22.46(+0.63%)
Apr 06, 2017 3531 3553 3521 3540 0 +12.93(+0.37%)
Apr 05, 2017 3560 3583 3523 3527 0 -25.53(-0.72%)
Apr 04, 2017 3546 3565 3532 3553 0 +5.67(+0.16%)
Apr 03, 2017 3549 3566 3523 3547 0 -2.44(-0.07%)
Mar 31, 2017 3569 3577 3543 3549 0 -23.98(-0.67%)
Mar 30, 2017 3554 3583 3548 3573 0 +18.43(+0.52%)
Mar 29, 2017 3551 3563 3535 3555 0 -3.27(-0.09%)
Mar 28, 2017 3516 3573 3502 3558 0 +34.18(+0.97%)
Mar 27, 2017 3501 3534 3477 3524 0 -8.72(-0.25%)
Mar 24, 2017 3562 3573 3517 3533 0 -27.69(-0.78%)
Mar 23, 2017 3563 3583 3548 3560 0 -3.88(-0.11%)
Mar 22, 2017 3563 3581 3537 3564 0 -0.91(-0.03%)
Mar 21, 2017 3629 3637 3553 3565 0 -53.25(-1.47%)
Mar 20, 2017 3633 3649 3612 3618 0 -14.61(-0.40%)
Mar 17, 2017 3606 3643 3592 3633 0 +38.17(+1.06%)
Mar 16, 2017 3625 3631 3584 3595 0 -15.82(-0.44%)
Mar 15, 2017 3594 3622 3583 3611 0 +23.80(+0.66%)
Mar 14, 2017 3593 3610 3565 3587 0 -26.80(-0.74%)
Mar 13, 2017 3606 3621 3593 3614 0 +10.31(+0.29%)
Mar 10, 2017 3619 3625 3584 3603 0 +2.46(+0.07%)
Mar 09, 2017 3604 3622 3584 3601 0 -1.21(-0.03%)
Mar 08, 2017 3613 3625 3592 3602 0 -9.13(-0.25%)
Mar 07, 2017 3602 3623 3586 3611 0 +5.57(+0.15%)
Mar 06, 2017 3590 3618 3582 3606 0 +0.19(+0.01%)
Mar 03, 2017 3609 3621 3588 3606 0 -4.38(-0.12%)
Mar 02, 2017 3636 3645 3599 3610 0 -32.32(-0.89%)
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.