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 (%)
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%)
Aug 01, 2017 960.34 966.39 956.43 960.88 0 +8.41(+0.88%)
Jul 31, 2017 950.39 957.47 947.48 952.48 0 +4.76(+0.50%)
Jul 28, 2017 941.99 951.88 934.59 947.72 0 +0.24(+0.02%)
Jul 27, 2017 943.18 949.04 937.41 947.48 0 +4.46(+0.47%)
Jul 26, 2017 942.78 948.61 938.00 943.02 0 +7.39(+0.79%)
Jul 25, 2017 938.85 942.86 934.30 935.63 0 +7.95(+0.86%)
Jul 24, 2017 930.16 931.84 925.14 927.68 0 -1.60(-0.17%)
Jul 21, 2017 936.93 938.52 927.36 929.28 0 -10.97(-1.17%)
Jul 20, 2017 942.26 946.10 936.11 940.25 0 +1.00(+0.11%)
Jul 19, 2017 932.31 939.94 931.26 939.25 0 +6.27(+0.67%)
Jul 18, 2017 937.82 938.47 930.39 932.98 0 -1.03(-0.11%)
Jul 17, 2017 936.55 940.23 932.81 934.01 0 -4.10(-0.44%)
Jul 14, 2017 936.20 940.69 932.98 938.11 0 +5.82(+0.62%)
Jul 13, 2017 930.82 933.79 927.80 932.29 0 +0.99(+0.11%)
Jul 12, 2017 933.85 938.21 927.94 931.31 0 +5.59(+0.60%)
Jul 11, 2017 921.29 927.63 918.16 925.72 0 +4.24(+0.46%)
Jul 10, 2017 920.84 925.35 917.99 921.48 0 -1.65(-0.18%)
Jul 07, 2017 923.68 926.31 917.22 923.13 0 -2.03(-0.22%)
Jul 06, 2017 932.32 936.52 924.62 925.17 0 -6.52(-0.70%)
Jul 05, 2017 941.35 942.51 928.12 931.69 0 -13.30(-1.41%)
Jul 03, 2017 934.03 949.97 933.29 944.99 0 +13.71(+1.47%)
Jun 30, 2017 935.53 936.82 928.07 931.28 0 -2.09(-0.22%)
Jun 29, 2017 939.83 944.37 931.22 933.37 0 -7.91(-0.84%)
Jun 28, 2017 939.34 945.09 936.87 941.27 0 +4.59(+0.49%)
Jun 27, 2017 939.37 943.31 935.12 936.68 0 +1.90(+0.20%)
Jun 26, 2017 940.72 942.01 932.61 934.79 0 -3.37(-0.36%)
Jun 23, 2017 932.81 941.39 931.39 938.15 0 +3.80(+0.41%)
Jun 22, 2017 935.79 940.49 931.08 934.35 0 -2.84(-0.30%)
Jun 21, 2017 944.15 950.60 932.30 937.19 0 -9.89(-1.04%)
Jun 20, 2017 947.09 950.68 939.15 947.09 0 -11.89(-1.24%)
Jun 19, 2017 964.53 966.40 956.45 958.98 0 -4.53(-0.47%)
Jun 16, 2017 954.24 964.58 950.01 963.51 0 +15.28(+1.61%)
Jun 15, 2017 945.90 951.89 942.30 948.23 0 -4.54(-0.48%)
Jun 14, 2017 965.09 965.58 948.03 952.77 0 -13.91(-1.44%)
Jun 13, 2017 963.97 969.31 959.38 966.68 0 +3.08(+0.32%)
Jun 12, 2017 958.75 970.17 958.77 963.60 0 +5.46(+0.57%)
Jun 09, 2017 946.06 959.49 943.00 958.14 0 +13.07(+1.38%)
Jun 08, 2017 944.70 950.49 942.12 945.08 0 -1.58(-0.17%)
Jun 07, 2017 952.43 955.85 940.20 946.65 0 -10.18(-1.06%)
Jun 06, 2017 947.11 957.94 944.70 956.84 0 +8.17(+0.86%)
Jun 05, 2017 944.65 951.82 943.01 948.67 0 +0.89(+0.09%)
Jun 02, 2017 952.94 954.92 943.06 947.77 0 -8.91(-0.93%)
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.