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

Health Care Plans Sector (CIX: MSECTOR522 )

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 29, 2020 10362 10492 10199 10352 0 +20.80(+0.20%)
May 28, 2020 10372 10527 10297 10332 0 +35.90(+0.35%)
May 27, 2020 10129 10301 9886 10296 0 +233.60(+2.32%)
May 26, 2020 10118 10162 9984 10062 0 +162.09(+1.64%)
May 22, 2020 9856 9930 9752 9900 0 +64.45(+0.66%)
May 21, 2020 9786 9931 9736 9836 0 +0.21(+0.00%)
May 20, 2020 10018 10033 9793 9835 0 -62.06(-0.63%)
May 19, 2020 9929 10080 9860 9897 0 -99.28(-0.99%)
May 18, 2020 10196 10253 9958 9997 0 +40.59(+0.41%)
May 15, 2020 9883 10165 9842 9956 0 +103.66(+1.05%)
May 14, 2020 9436 9908 9409 9852 0 +339.43(+3.57%)
May 13, 2020 9750 9822 9419 9513 0 -306.82(-3.12%)
May 12, 2020 9920 10014 9814 9820 0 -7.21(-0.07%)
May 11, 2020 9722 9888 9711 9827 0 +59.91(+0.61%)
May 08, 2020 9811 9852 9700 9767 0 +62.77(+0.65%)
May 07, 2020 9856 9914 9643 9704 0 -64.41(-0.66%)
May 06, 2020 10016 10094 9748 9769 0 -179.71(-1.81%)
May 05, 2020 9830 10052 9752 9948 0 +192.41(+1.97%)
May 04, 2020 9637 9781 9547 9756 0 +79.66(+0.82%)
May 01, 2020 9794 9865 9516 9676 0 -253.79(-2.56%)
Apr 30, 2020 9777 10080 9722 9930 0 +123.24(+1.26%)
Apr 29, 2020 9908 9978 9674 9807 0 +69.69(+0.72%)
Apr 28, 2020 10067 10082 9622 9737 0 -202.94(-2.04%)
Apr 27, 2020 9906 10025 9817 9940 0 +108.41(+1.10%)
Apr 24, 2020 9729 9855 9606 9832 0 +174.22(+1.80%)
Apr 23, 2020 9522 9782 9477 9658 0 +201.70(+2.13%)
Apr 22, 2020 9507 9682 9424 9456 0 +134.21(+1.44%)
Apr 21, 2020 9386 9543 9286 9322 0 -287.40(-2.99%)
Apr 20, 2020 9709 9847 9581 9609 0 -262.53(-2.66%)
Apr 17, 2020 10178 10260 9737 9872 0 -203.00(-2.01%)
Apr 16, 2020 9577 10130 9477 10075 0 +563.68(+5.93%)
Apr 15, 2020 9348 9601 9198 9511 0 +242.10(+2.61%)
Apr 14, 2020 9222 9392 9154 9269 0 +232.63(+2.57%)
Apr 13, 2020 9006 9104 8845 9036 0 -18.66(-0.21%)
Apr 09, 2020 9087 9267 8949 9055 0 -92.36(-1.01%)
Apr 08, 2020 8581 9231 8492 9147 0 +601.63(+7.04%)
Apr 07, 2020 8921 9129 8491 8546 0 -11.59(-0.14%)
Apr 06, 2020 8263 8614 8128 8557 0 +642.48(+8.12%)
Apr 03, 2020 8146 8211 7809 7915 0 -314.23(-3.82%)
Apr 02, 2020 8079 8320 7819 8229 0 +52.55(+0.64%)
Apr 01, 2020 8197 8419 8056 8176 0 -374.16(-4.38%)
Mar 31, 2020 8404 8712 8312 8551 0 -30.91(-0.36%)
Mar 30, 2020 8238 8684 8229 8581 0 +366.37(+4.46%)
Mar 27, 2020 8201 8497 8071 8215 0 -384.88(-4.48%)
Mar 26, 2020 7906 8679 7835 8600 0 +705.39(+8.94%)
Mar 25, 2020 7304 8302 7201 7895 0 +542.79(+7.38%)
Mar 24, 2020 6894 7411 6747 7352 0 +756.31(+11.47%)
Mar 23, 2020 6894 7010 6381 6595 0 -413.35(-5.90%)
Mar 20, 2020 7561 7850 6917 7009 0 -439.82(-5.90%)
Mar 19, 2020 7309 7642 7026 7449 0 +124.15(+1.70%)
Mar 18, 2020 7577 7729 6684 7324 0 -803.56(-9.89%)
Mar 17, 2020 7814 8301 7667 8128 0 +484.76(+6.34%)
Mar 16, 2020 8062 8298 7519 7643 0 -1455.41(-16.00%)
Mar 13, 2020 8757 9130 8172 9099 0 +698.62(+8.32%)
Mar 12, 2020 8695 9100 8346 8400 0 -881.68(-9.50%)
Mar 11, 2020 9289 9599 9144 9282 0 -204.23(-2.15%)
Mar 10, 2020 9401 9612 9195 9486 0 +232.35(+2.51%)
Mar 09, 2020 8955 9434 8737 9254 0 -363.69(-3.78%)
Mar 06, 2020 9382 9654 9230 9617 0 -32.31(-0.33%)
Mar 05, 2020 9611 9872 9528 9650 0 -216.38(-2.19%)
Mar 04, 2020 9803 10037 9601 9866 0 +975.07(+10.97%)
Mar 03, 2020 9315 9527 8813 8891 0 -375.94(-4.06%)
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.