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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 30, 2020 984.45 997.55 969.55 984.07 0 +0.01(+0.00%)
May 29, 2020 984.45 997.54 969.54 984.06 0 -12.02(-1.21%)
May 28, 2020 1018 1024 986.76 996.08 0 -11.91(-1.18%)
May 27, 2020 1006 1020 980.84 1008 0 +30.40(+3.11%)
May 26, 2020 968.48 989.70 958.18 977.59 0 +41.87(+4.47%)
May 25, 2020 938.34 945.77 922.21 935.72 0 +0.02(+0.00%)
May 23, 2020 938.33 945.75 922.19 935.70 0 -0.01(-0.00%)
May 22, 2020 938.33 945.75 922.19 935.71 0 -2.57(-0.27%)
May 21, 2020 935.97 951.56 928.11 938.28 0 -1.51(-0.16%)
May 20, 2020 934.41 949.65 923.86 939.79 0 +18.33(+1.99%)
May 19, 2020 934.00 945.64 914.97 921.47 0 -17.45(-1.86%)
May 18, 2020 920.61 949.35 913.71 938.92 0 +48.96(+5.50%)
May 16, 2020 886.36 901.42 872.30 889.96 0 +0.00(+0.00%)
May 15, 2020 886.35 901.42 872.29 889.96 0 -3.77(-0.42%)
May 14, 2020 863.19 898.32 846.59 893.73 0 +15.63(+1.78%)
May 13, 2020 897.39 905.87 865.57 878.10 0 -25.02(-2.77%)
May 12, 2020 937.97 944.36 899.87 903.12 0 -32.54(-3.48%)
May 11, 2020 941.77 953.46 924.39 935.67 0 -17.42(-1.83%)
May 08, 2020 949.00 963.65 934.96 953.09 0 +19.82(+2.12%)
May 07, 2020 925.16 950.14 917.83 933.27 0 +20.00(+2.19%)
May 06, 2020 936.70 943.45 908.30 913.27 0 -17.68(-1.90%)
May 05, 2020 943.67 958.79 924.43 930.95 0 -0.79(-0.08%)
May 04, 2020 925.62 940.49 910.35 931.74 0 -5.35(-0.57%)
May 02, 2020 945.76 955.11 923.60 937.09 0 -0.41(-0.04%)
May 01, 2020 945.77 955.89 923.24 937.50 0 -30.15(-3.12%)
Apr 30, 2020 971.28 985.54 950.53 967.64 0 -22.67(-2.29%)
Apr 29, 2020 983.35 1007 967.86 990.31 0 +32.46(+3.39%)
Apr 28, 2020 968.45 982.92 947.55 957.85 0 +12.95(+1.37%)
Apr 27, 2020 920.87 952.12 913.95 944.90 0 +32.38(+3.55%)
Apr 25, 2020 910.33 922.55 893.81 912.51 0 +0.00(+0.00%)
Apr 24, 2020 910.33 922.54 893.81 912.51 0 +9.00(+1.00%)
Apr 23, 2020 909.61 925.78 893.93 903.52 0 -2.39(-0.26%)
Apr 22, 2020 913.54 923.28 895.21 905.91 0 +9.65(+1.08%)
Apr 21, 2020 894.37 914.55 881.38 896.26 0 -21.67(-2.36%)
Apr 20, 2020 923.64 941.82 904.75 917.93 0 -23.15(-2.46%)
Apr 18, 2020 933.29 954.67 918.80 941.08 0 +0.01(+0.00%)
Apr 17, 2020 933.28 954.65 918.79 941.06 0 +35.99(+3.98%)
Apr 16, 2020 917.92 927.75 889.50 905.07 0 -12.16(-1.33%)
Apr 15, 2020 925.36 940.14 902.72 917.23 0 -39.31(-4.11%)
Apr 14, 2020 964.62 981.17 938.78 956.54 0 +11.84(+1.25%)
Apr 13, 2020 974.73 979.34 931.40 944.70 0 -34.58(-3.53%)
Apr 10, 2020 958.04 999.61 947.98 979.28 0 +0.02(+0.00%)
Apr 09, 2020 958.03 999.61 947.95 979.26 0 +42.18(+4.50%)
Apr 08, 2020 910.20 946.68 895.41 937.09 0 +39.41(+4.39%)
Apr 07, 2020 924.44 945.02 889.00 897.67 0 +12.16(+1.37%)
Apr 06, 2020 864.16 897.99 851.44 885.51 0 +60.05(+7.27%)
Apr 04, 2020 837.36 854.36 809.55 825.46 0 -0.01(-0.00%)
Apr 03, 2020 837.37 854.37 809.56 825.47 0 -19.04(-2.25%)
Apr 02, 2020 831.48 866.83 817.34 844.51 0 +2.51(+0.30%)
Apr 01, 2020 853.86 868.25 823.59 842.00 0 -50.59(-5.67%)
Mar 31, 2020 903.66 920.80 872.73 892.59 0 -19.69(-2.16%)
Mar 30, 2020 901.56 925.94 870.90 912.28 0 +10.98(+1.22%)
Mar 28, 2020 885.53 929.89 867.64 901.31 0 -0.01(-0.00%)
Mar 27, 2020 885.54 929.90 867.64 901.32 0 -17.58(-1.91%)
Mar 26, 2020 879.40 939.88 863.57 918.89 0 +49.58(+5.70%)
Mar 25, 2020 842.91 913.66 819.06 869.31 0 +34.04(+4.07%)
Mar 24, 2020 803.25 851.69 781.64 835.27 0 +72.22(+9.46%)
Mar 23, 2020 798.16 813.76 738.89 763.06 0 -40.82(-5.08%)
Mar 21, 2020 845.99 876.45 785.06 803.88 0 -0.01(-0.00%)
Mar 20, 2020 846.00 876.46 785.07 803.89 0 -33.22(-3.97%)
Mar 19, 2020 806.98 869.87 770.47 837.11 0 +20.95(+2.57%)
Mar 18, 2020 849.34 883.48 763.86 816.16 0 -86.48(-9.58%)
Mar 17, 2020 876.70 924.25 833.90 902.64 0 +43.56(+5.07%)
Mar 16, 2020 883.55 935.51 836.95 859.08 0 -133.00(-13.41%)
Mar 14, 2020 960.37 1002 911.13 992.08 0 +0.02(+0.00%)
Mar 13, 2020 960.35 1002 911.11 992.06 0 +79.94(+8.76%)
Mar 12, 2020 938.81 978.56 889.51 912.12 0 -94.18(-9.36%)
Mar 11, 2020 1037 1048 992.59 1006 0 -57.74(-5.43%)
Mar 10, 2020 1053 1075 1011 1064 0 +43.79(+4.29%)
Mar 09, 2020 1044 1070 1005 1020 0 -97.27(-8.70%)
Mar 07, 2020 1106 1132 1087 1118 0 -0.02(-0.00%)
Mar 06, 2020 1106 1132 1087 1118 0 -23.58(-2.07%)
Mar 05, 2020 1153 1164 1126 1141 0 -39.06(-3.31%)
Mar 04, 2020 1162 1186 1146 1180 0 +33.05(+2.88%)
Mar 03, 2020 1172 1193 1134 1147 0 -25.82(-2.20%)
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.