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 (%)
Mar 29, 2019 2225 2238 2214 2227 0 +4.23(+0.19%)
Mar 28, 2019 2210 2228 2204 2223 0 +14.72(+0.67%)
Mar 27, 2019 2211 2222 2197 2208 0 -7.16(-0.32%)
Mar 26, 2019 2224 2233 2206 2215 0 +0.54(+0.02%)
Mar 25, 2019 2220 2229 2203 2215 0 -9.92(-0.45%)
Mar 22, 2019 2255 2258 2220 2225 0 -37.88(-1.67%)
Mar 21, 2019 2246 2274 2242 2263 0 +22.64(+1.01%)
Mar 20, 2019 2251 2258 2226 2240 0 -8.99(-0.40%)
Mar 19, 2019 2271 2276 2245 2249 0 -11.51(-0.51%)
Mar 18, 2019 2262 2272 2243 2261 0 -2.34(-0.10%)
Mar 15, 2019 2262 2275 2252 2263 0 +3.50(+0.15%)
Mar 14, 2019 2271 2277 2250 2259 0 -14.08(-0.62%)
Mar 13, 2019 2276 2287 2262 2273 0 +4.25(+0.19%)
Mar 12, 2019 2276 2288 2259 2269 0 -10.55(-0.46%)
Mar 11, 2019 2258 2284 2254 2280 0 +27.96(+1.24%)
Mar 08, 2019 2247 2261 2231 2252 0 -8.70(-0.38%)
Mar 07, 2019 2278 2283 2251 2260 0 -20.35(-0.89%)
Mar 06, 2019 2291 2303 2274 2281 0 -9.51(-0.42%)
Mar 05, 2019 2291 2301 2279 2290 0 -2.55(-0.11%)
Mar 04, 2019 2306 2318 2275 2293 0 -10.99(-0.48%)
Mar 01, 2019 2315 2327 2294 2304 0 -17.17(-0.74%)
Feb 28, 2019 2340 2346 2313 2321 0 -26.15(-1.11%)
Feb 27, 2019 2339 2359 2325 2347 0 +5.36(+0.23%)
Feb 26, 2019 2347 2358 2337 2342 0 -10.61(-0.45%)
Feb 25, 2019 2350 2366 2341 2352 0 +12.61(+0.54%)
Feb 22, 2019 2331 2347 2321 2340 0 +17.47(+0.75%)
Feb 21, 2019 2325 2342 2300 2322 0 +17.39(+0.75%)
Feb 20, 2019 2293 2323 2285 2305 0 +16.50(+0.72%)
Feb 19, 2019 2278 2300 2264 2288 0 +2.72(+0.12%)
Feb 15, 2019 2284 2297 2272 2286 0 +13.52(+0.60%)
Feb 14, 2019 2274 2295 2253 2272 0 -16.98(-0.74%)
Feb 13, 2019 2291 2306 2282 2289 0 +2.49(+0.11%)
Feb 12, 2019 2276 2296 2258 2287 0 +10.79(+0.47%)
Feb 11, 2019 2279 2288 2265 2276 0 +3.69(+0.16%)
Feb 08, 2019 2278 2287 2258 2272 0 -13.13(-0.57%)
Feb 07, 2019 2296 2301 2271 2285 0 -15.73(-0.68%)
Feb 06, 2019 2297 2316 2292 2301 0 -0.47(-0.02%)
Feb 05, 2019 2299 2310 2287 2302 0 +2.97(+0.13%)
Feb 04, 2019 2295 2305 2286 2299 0 +6.70(+0.29%)
Feb 01, 2019 2283 2305 2276 2292 0 +4.71(+0.21%)
Jan 31, 2019 2279 2298 2265 2287 0 +7.41(+0.33%)
Jan 30, 2019 2274 2292 2258 2280 0 +16.58(+0.73%)
Jan 29, 2019 2253 2274 2248 2263 0 +11.64(+0.52%)
Jan 28, 2019 2246 2257 2233 2252 0 -2.97(-0.13%)
Jan 25, 2019 2249 2268 2240 2255 0 +22.46(+1.01%)
Jan 24, 2019 2233 2248 2224 2232 0 -1.05(-0.05%)
Jan 23, 2019 2249 2254 2224 2233 0 -8.32(-0.37%)
Jan 22, 2019 2250 2256 2230 2241 0 -18.81(-0.83%)
Jan 18, 2019 2255 2276 2242 2260 0 +12.41(+0.55%)
Jan 17, 2019 2229 2257 2224 2248 0 +19.13(+0.86%)
Jan 16, 2019 2223 2240 2217 2229 0 +7.40(+0.33%)
Jan 15, 2019 2220 2239 2205 2221 0 -7.54(-0.34%)
Jan 14, 2019 2221 2238 2214 2229 0 -2.52(-0.11%)
Jan 11, 2019 2222 2242 2212 2231 0 -6.13(-0.27%)
Jan 10, 2019 2218 2242 2208 2238 0 +9.34(+0.42%)
Jan 09, 2019 2229 2245 2211 2228 0 +11.42(+0.52%)
Jan 08, 2019 2214 2227 2201 2217 0 +12.53(+0.57%)
Jan 07, 2019 2195 2217 2185 2204 0 +13.08(+0.60%)
Jan 04, 2019 2166 2202 2158 2191 0 +46.59(+2.17%)
Jan 03, 2019 2176 2179 2139 2145 0 -38.61(-1.77%)
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.