Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Investments Sector (CIX: MSECTOR423 )

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, 2019 1182 1189 1170 1176 0 -22.17(-1.85%)
May 30, 2019 1205 1214 1189 1199 0 -3.74(-0.31%)
May 29, 2019 1192 1205 1183 1202 0 +1.33(+0.11%)
May 28, 2019 1211 1223 1197 1201 0 -13.45(-1.11%)
May 24, 2019 1215 1221 1204 1214 0 +6.56(+0.54%)
May 23, 2019 1209 1214 1194 1208 0 -15.12(-1.24%)
May 22, 2019 1234 1240 1220 1223 0 -18.47(-1.49%)
May 21, 2019 1238 1246 1235 1242 0 +10.83(+0.88%)
May 20, 2019 1225 1237 1218 1231 0 +1.97(+0.16%)
May 17, 2019 1220 1239 1219 1229 0 -5.46(-0.44%)
May 16, 2019 1227 1242 1223 1234 0 +10.93(+0.89%)
May 15, 2019 1214 1234 1205 1223 0 -3.29(-0.27%)
May 14, 2019 1222 1239 1219 1227 0 +5.02(+0.41%)
May 13, 2019 1236 1242 1214 1222 0 -37.67(-2.99%)
May 10, 2019 1249 1261 1238 1259 0 +6.75(+0.54%)
May 09, 2019 1237 1257 1228 1252 0 +3.27(+0.26%)
May 08, 2019 1250 1263 1245 1249 0 -4.88(-0.39%)
May 07, 2019 1259 1268 1244 1254 0 -18.83(-1.48%)
May 06, 2019 1246 1277 1242 1273 0 +1.47(+0.12%)
May 03, 2019 1266 1279 1262 1271 0 +9.87(+0.78%)
May 02, 2019 1262 1271 1252 1262 0 -0.58(-0.05%)
May 01, 2019 1271 1283 1252 1262 0 -14.95(-1.17%)
Apr 30, 2019 1281 1286 1265 1277 0 -2.58(-0.20%)
Apr 29, 2019 1268 1289 1262 1280 0 +10.88(+0.86%)
Apr 26, 2019 1260 1273 1252 1269 0 +9.81(+0.78%)
Apr 25, 2019 1251 1267 1246 1259 0 +3.02(+0.24%)
Apr 24, 2019 1257 1266 1246 1256 0 -4.69(-0.37%)
Apr 23, 2019 1257 1266 1249 1261 0 +1.84(+0.15%)
Apr 22, 2019 1262 1266 1253 1259 0 -8.23(-0.65%)
Apr 18, 2019 1274 1282 1261 1267 0 -11.50(-0.90%)
Apr 17, 2019 1258 1284 1250 1279 0 +27.80(+2.22%)
Apr 16, 2019 1241 1256 1235 1251 0 +14.04(+1.14%)
Apr 15, 2019 1248 1257 1232 1237 0 -19.66(-1.56%)
Apr 12, 2019 1246 1266 1242 1256 0 +32.77(+2.68%)
Apr 11, 2019 1227 1235 1216 1224 0 +3.35(+0.27%)
Apr 10, 2019 1216 1225 1208 1220 0 +7.01(+0.58%)
Apr 09, 2019 1219 1224 1203 1213 0 -12.98(-1.06%)
Apr 08, 2019 1220 1230 1212 1226 0 +5.10(+0.42%)
Apr 05, 2019 1223 1233 1215 1221 0 +2.56(+0.21%)
Apr 04, 2019 1208 1227 1206 1219 0 +9.26(+0.77%)
Apr 03, 2019 1205 1217 1200 1209 0 +13.30(+1.11%)
Apr 02, 2019 1189 1200 1183 1196 0 +6.00(+0.50%)
Apr 01, 2019 1176 1197 1172 1190 0 +26.58(+2.28%)
Mar 29, 2019 1167 1171 1156 1163 0 +7.38(+0.64%)
Mar 28, 2019 1150 1159 1143 1156 0 +8.08(+0.70%)
Mar 27, 2019 1154 1160 1142 1148 0 -7.85(-0.68%)
Mar 26, 2019 1152 1165 1143 1156 0 +12.91(+1.13%)
Mar 25, 2019 1145 1157 1131 1143 0 -1.97(-0.17%)
Mar 22, 2019 1160 1168 1134 1145 0 -28.09(-2.39%)
Mar 21, 2019 1165 1183 1156 1173 0 +0.18(+0.02%)
Mar 20, 2019 1199 1201 1170 1173 0 -29.86(-2.48%)
Mar 19, 2019 1219 1227 1199 1203 0 -5.35(-0.44%)
Mar 18, 2019 1196 1215 1194 1208 0 +15.83(+1.33%)
Mar 15, 2019 1182 1198 1177 1192 0 +9.11(+0.77%)
Mar 14, 2019 1181 1190 1175 1183 0 +0.14(+0.01%)
Mar 13, 2019 1184 1193 1175 1183 0 +5.61(+0.48%)
Mar 12, 2019 1178 1184 1172 1177 0 +1.84(+0.16%)
Mar 11, 2019 1176 1188 1171 1175 0 +6.14(+0.53%)
Mar 08, 2019 1154 1174 1146 1169 0 +2.75(+0.24%)
Mar 07, 2019 1172 1174 1153 1167 0 -12.78(-1.08%)
Mar 06, 2019 1189 1196 1178 1179 0 -10.62(-0.89%)
Mar 05, 2019 1200 1203 1175 1190 0 -8.89(-0.74%)
Mar 04, 2019 1216 1227 1190 1199 0 -14.14(-1.17%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.