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

Diversified Utilities Sector (CIX: MSECTOR913 )

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 (%)
Jan 31, 2019 1627 1665 1618 1658 0 +26.06(+1.60%)
Jan 30, 2019 1617 1639 1611 1632 0 +10.83(+0.67%)
Jan 29, 2019 1614 1631 1607 1621 0 +12.07(+0.75%)
Jan 28, 2019 1610 1630 1594 1609 0 -4.89(-0.30%)
Jan 25, 2019 1633 1642 1609 1614 0 -29.01(-1.77%)
Jan 24, 2019 1611 1647 1595 1643 0 +32.06(+1.99%)
Jan 23, 2019 1597 1613 1594 1611 0 +14.34(+0.90%)
Jan 22, 2019 1589 1608 1577 1596 0 +8.42(+0.53%)
Jan 18, 2019 1587 1598 1578 1588 0 +1.64(+0.10%)
Jan 17, 2019 1582 1597 1571 1586 0 +8.53(+0.54%)
Jan 16, 2019 1565 1581 1559 1578 0 +6.29(+0.40%)
Jan 15, 2019 1546 1579 1540 1571 0 +14.14(+0.91%)
Jan 14, 2019 1572 1577 1539 1557 0 -59.62(-3.69%)
Jan 11, 2019 1618 1627 1605 1617 0 -3.52(-0.22%)
Jan 10, 2019 1604 1631 1595 1620 0 +20.19(+1.26%)
Jan 09, 2019 1606 1622 1593 1600 0 -10.26(-0.64%)
Jan 08, 2019 1592 1613 1581 1610 0 +11.01(+0.69%)
Jan 07, 2019 1596 1617 1585 1599 0 -26.62(-1.64%)
Jan 04, 2019 1598 1630 1595 1626 0 +20.16(+1.26%)
Jan 03, 2019 1604 1621 1596 1606 0 +3.07(+0.19%)
Jan 02, 2019 1624 1631 1591 1603 0 -28.16(-1.73%)
Dec 31, 2018 1622 1637 1607 1631 0 +7.19(+0.44%)
Dec 28, 2018 1628 1644 1613 1624 0 -0.18(-0.01%)
Dec 27, 2018 1605 1625 1578 1624 0 +15.89(+0.99%)
Dec 26, 2018 1591 1612 1561 1608 0 +18.73(+1.18%)
Dec 24, 2018 1665 1678 1581 1589 0 -76.01(-4.56%)
Dec 21, 2018 1672 1714 1657 1665 0 -9.13(-0.55%)
Dec 20, 2018 1671 1697 1648 1674 0 +4.26(+0.26%)
Dec 19, 2018 1674 1693 1656 1670 0 +0.86(+0.05%)
Dec 18, 2018 1687 1704 1663 1669 0 -11.71(-0.70%)
Dec 17, 2018 1734 1741 1674 1681 0 -57.06(-3.28%)
Dec 14, 2018 1744 1756 1724 1738 0 -4.89(-0.28%)
Dec 13, 2018 1732 1754 1728 1743 0 +10.41(+0.60%)
Dec 12, 2018 1736 1753 1724 1733 0 -2.32(-0.13%)
Dec 11, 2018 1733 1744 1718 1735 0 +4.34(+0.25%)
Dec 10, 2018 1725 1738 1697 1731 0 +3.62(+0.21%)
Dec 07, 2018 1722 1741 1705 1727 0 +5.13(+0.30%)
Dec 06, 2018 1728 1737 1688 1722 0 -9.32(-0.54%)
Dec 04, 2018 1731 1755 1720 1731 0 +4.57(+0.26%)
Dec 03, 2018 1710 1729 1696 1727 0 +12.79(+0.75%)
Nov 30, 2018 1695 1718 1686 1714 0 +22.34(+1.32%)
Nov 29, 2018 1694 1700 1670 1691 0 -5.10(-0.30%)
Nov 28, 2018 1696 1707 1679 1697 0 +3.05(+0.18%)
Nov 27, 2018 1675 1698 1665 1694 0 +20.71(+1.24%)
Nov 26, 2018 1657 1676 1647 1673 0 +17.27(+1.04%)
Nov 23, 2018 1658 1664 1643 1656 0 -2.95(-0.18%)
Nov 21, 2018 1658 1658 1658 1658 0 -13.31(-0.80%)
Nov 20, 2018 1689 1701 1661 1672 0 -8.89(-0.53%)
Nov 19, 2018 1667 1685 1659 1681 0 +4.75(+0.28%)
Nov 16, 2018 1686 1694 1658 1676 0 +35.17(+2.14%)
Nov 15, 2018 1653 1674 1608 1641 0 -30.63(-1.83%)
Nov 14, 2018 1676 1702 1645 1671 0 -38.75(-2.27%)
Nov 13, 2018 1705 1718 1685 1710 0 +2.84(+0.17%)
Nov 12, 2018 1694 1735 1655 1707 0 -16.64(-0.97%)
Nov 09, 2018 1727 1750 1705 1724 0 -17.68(-1.02%)
Nov 08, 2018 1751 1757 1723 1742 0 -6.09(-0.35%)
Nov 07, 2018 1740 1754 1724 1748 0 +15.40(+0.89%)
Nov 06, 2018 1727 1738 1714 1732 0 +8.48(+0.49%)
Nov 05, 2018 1708 1733 1701 1724 0 +25.64(+1.51%)
Nov 02, 2018 1714 1720 1683 1698 0 -9.52(-0.56%)
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.