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

Major Integrated Oil & Gas Sector (CIX: MSECTOR120 )

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 (%)
Oct 31, 2017 1016 1022 1010 1017 0 +5.94(+0.59%)
Oct 30, 2017 1008 1015 1005 1011 0 +7.66(+0.76%)
Oct 27, 2017 1003 1013 990.57 1003 0 -5.44(-0.54%)
Oct 26, 2017 1008 1013 1004 1009 0 +2.43(+0.24%)
Oct 25, 2017 1012 1014 1002 1006 0 -5.73(-0.57%)
Oct 24, 2017 1012 1017 1009 1012 0 +5.43(+0.54%)
Oct 23, 2017 1009 1013 1004 1007 0 -1.09(-0.11%)
Oct 20, 2017 1006 1010 1003 1008 0 +3.17(+0.32%)
Oct 19, 2017 1002 1009 1001 1005 0 -1.12(-0.11%)
Oct 18, 2017 1009 1013 1003 1006 0 -4.09(-0.41%)
Oct 17, 2017 1011 1014 1006 1010 0 -3.10(-0.31%)
Oct 16, 2017 1011 1016 1009 1013 0 +6.73(+0.67%)
Oct 13, 2017 1011 1014 1005 1006 0 -0.19(-0.02%)
Oct 12, 2017 1003 1008 1000 1006 0 -2.91(-0.29%)
Oct 11, 2017 1005 1011 1002 1009 0 +5.01(+0.50%)
Oct 10, 2017 1003 1009 1000 1004 0 +7.93(+0.80%)
Oct 09, 2017 995.16 999.65 993.30 996.26 0 +2.46(+0.25%)
Oct 06, 2017 995.55 997.96 989.80 993.81 0 -8.86(-0.88%)
Oct 05, 2017 998.01 1005 996.31 1003 0 +5.58(+0.56%)
Oct 04, 2017 997.33 999.68 993.04 997.09 0 -3.12(-0.31%)
Oct 03, 2017 996.54 1004 993.89 1000 0 +2.97(+0.30%)
Oct 02, 2017 991.50 999.37 988.49 997.25 0 -2.28(-0.23%)
Sep 29, 2017 996.83 1001 993.62 999.53 0 +2.12(+0.21%)
Sep 28, 2017 995.08 1002 992.39 997.40 0 +2.61(+0.26%)
Sep 27, 2017 991.15 995.89 987.92 994.80 0 +2.83(+0.29%)
Sep 26, 2017 993.01 995.77 988.58 991.97 0 -2.85(-0.29%)
Sep 25, 2017 987.22 997.13 985.70 994.82 0 +7.59(+0.77%)
Sep 22, 2017 984.37 992.17 982.52 987.24 0 +1.91(+0.19%)
Sep 21, 2017 985.38 990.05 980.26 985.33 0 -1.76(-0.18%)
Sep 20, 2017 985.06 992.05 983.04 987.08 0 +4.64(+0.47%)
Sep 19, 2017 979.38 984.96 977.28 982.44 0 +4.99(+0.51%)
Sep 18, 2017 973.82 978.97 971.75 977.46 0 +0.97(+0.10%)
Sep 15, 2017 975.57 978.67 969.76 976.49 0 +2.92(+0.30%)
Sep 14, 2017 971.86 978.56 970.49 973.57 0 +2.33(+0.24%)
Sep 13, 2017 966.75 973.02 963.93 971.24 0 +4.71(+0.49%)
Sep 12, 2017 965.01 969.60 962.27 966.53 0 +1.52(+0.16%)
Sep 11, 2017 961.32 967.90 958.34 965.00 0 +8.60(+0.90%)
Sep 08, 2017 960.55 962.65 953.80 956.41 0 -6.58(-0.68%)
Sep 07, 2017 961.40 966.62 957.57 962.98 0 +4.63(+0.48%)
Sep 06, 2017 949.83 962.00 946.10 958.36 0 +13.21(+1.40%)
Sep 05, 2017 942.86 949.96 939.25 945.14 0 +4.32(+0.46%)
Sep 01, 2017 936.58 943.46 934.89 940.83 0 +5.66(+0.61%)
Aug 31, 2017 933.13 938.01 930.69 935.17 0 +4.14(+0.44%)
Aug 30, 2017 929.84 934.27 927.25 931.03 0 -2.06(-0.22%)
Aug 29, 2017 929.37 934.44 926.57 933.10 0 -0.04(-0.00%)
Aug 28, 2017 937.47 938.20 929.62 933.14 0 -2.78(-0.30%)
Aug 25, 2017 933.46 940.12 931.17 935.92 0 +5.88(+0.63%)
Aug 24, 2017 927.57 934.05 923.43 930.04 0 +1.36(+0.15%)
Aug 23, 2017 924.65 932.43 922.82 928.68 0 +3.14(+0.34%)
Aug 22, 2017 922.60 929.93 921.48 925.54 0 +5.64(+0.61%)
Aug 21, 2017 922.16 924.31 916.35 919.91 0 -2.58(-0.28%)
Aug 18, 2017 917.25 927.92 914.55 922.48 0 +5.49(+0.60%)
Aug 17, 2017 926.25 928.07 916.55 916.99 0 -11.32(-1.22%)
Aug 16, 2017 933.50 937.90 926.65 928.31 0 -6.71(-0.72%)
Aug 15, 2017 936.03 937.65 927.46 935.02 0 -2.44(-0.26%)
Aug 14, 2017 943.30 946.46 935.94 937.46 0 -3.84(-0.41%)
Aug 11, 2017 946.73 949.48 939.38 941.29 0 -6.14(-0.65%)
Aug 10, 2017 958.12 959.26 946.45 947.43 0 -13.02(-1.36%)
Aug 09, 2017 958.88 963.16 954.10 960.45 0 +0.41(+0.04%)
Aug 08, 2017 961.20 965.65 957.23 960.04 0 -1.54(-0.16%)
Aug 07, 2017 960.83 963.92 957.55 961.58 0 -1.24(-0.13%)
Aug 04, 2017 960.74 964.79 957.59 962.82 0 +3.83(+0.40%)
Aug 03, 2017 962.42 966.11 956.90 958.99 0 -5.28(-0.55%)
Aug 02, 2017 958.99 967.70 956.29 964.27 0 +3.39(+0.35%)
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.