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 29, 2010 1089 1095 1073 1075 0 -6.46(-0.60%)
Jan 28, 2010 1094 1096 1076 1081 0 -7.49(-0.69%)
Jan 27, 2010 1094 1098 1075 1089 0 -8.79(-0.80%)
Jan 26, 2010 1095 1104 1085 1098 0 +1.39(+0.13%)
Jan 25, 2010 1100 1107 1086 1096 0 +3.69(+0.34%)
Jan 22, 2010 1117 1122 1091 1093 0 -27.98(-2.50%)
Jan 21, 2010 1136 1146 1112 1121 0 -14.52(-1.28%)
Jan 20, 2010 1140 1144 1122 1135 0 -12.53(-1.09%)
Jan 19, 2010 1132 1149 1130 1148 0 +13.99(+1.23%)
Jan 15, 2010 1134 1134 1134 0 -5.87(-0.52%)
Jan 14, 2010 1141 1146 1134 1140 0 -3.61(-0.32%)
Jan 13, 2010 1135 1148 1130 1143 0 +10.07(+0.89%)
Jan 12, 2010 1128 1143 1123 1133 0 -0.25(-0.02%)
Jan 11, 2010 1125 1137 1121 1133 0 +10.96(+0.98%)
Jan 08, 2010 1120 1128 1114 1122 0 -1.75(-0.16%)
Jan 07, 2010 1127 1134 1117 1124 0 -5.32(-0.47%)
Jan 06, 2010 1125 1137 1116 1129 0 +4.50(+0.40%)
Jan 05, 2010 1138 1142 1117 1125 0 -11.74(-1.03%)
Jan 04, 2010 1139 1147 1130 1137 0 +2.59(+0.23%)
Dec 31, 2009 1134 1134 1134 0 -17.44(-1.51%)
Dec 30, 2009 1147 1156 1145 1152 0 +1.17(+0.10%)
Dec 29, 2009 1151 1158 1148 1150 0 -1.31(-0.11%)
Dec 28, 2009 1153 1158 1145 1152 0 +0.77(+0.07%)
Dec 24, 2009 1143 1155 1142 1151 0 +9.41(+0.82%)
Dec 23, 2009 1140 1148 1134 1142 0 +2.57(+0.23%)
Dec 22, 2009 1148 1153 1136 1139 0 -8.13(-0.71%)
Dec 21, 2009 1145 1156 1139 1147 0 +5.26(+0.46%)
Dec 18, 2009 1141 1150 1133 1142 0 +5.01(+0.44%)
Dec 17, 2009 1138 1146 1124 1137 0 -8.61(-0.75%)
Dec 16, 2009 1152 1158 1138 1145 0 -2.83(-0.25%)
Dec 15, 2009 1149 1154 1139 1148 0 -3.68(-0.32%)
Dec 14, 2009 1153 1155 1145 1152 0 +3.91(+0.34%)
Dec 11, 2009 1133 1151 1126 1148 0 +19.57(+1.73%)
Dec 10, 2009 1121 1134 1117 1128 0 +11.95(+1.07%)
Dec 09, 2009 1113 1120 1105 1116 0 +4.49(+0.40%)
Dec 08, 2009 1112 1119 1101 1112 0 -3.70(-0.33%)
Dec 07, 2009 1108 1124 1106 1116 0 +7.73(+0.70%)
Dec 04, 2009 1122 1129 1094 1108 0 -4.75(-0.43%)
Dec 03, 2009 1109 1123 1104 1113 0 +3.71(+0.33%)
Dec 02, 2009 1096 1112 1091 1109 0 +16.50(+1.51%)
Dec 01, 2009 1081 1097 1079 1093 0 +16.18(+1.50%)
Nov 30, 2009 1068 1079 1063 1076 0 +10.01(+0.94%)
Nov 27, 2009 1065 1077 1058 1066 0 -17.32(-1.60%)
Nov 25, 2009 1084 1084 1084 0 +12.30(+1.15%)
Nov 24, 2009 1070 1077 1064 1071 0 +0.88(+0.08%)
Nov 23, 2009 1065 1078 1063 1070 0 +12.62(+1.19%)
Nov 20, 2009 1050 1062 1046 1058 0 +6.28(+0.60%)
Nov 19, 2009 1062 1065 1045 1052 0 -13.88(-1.30%)
Nov 18, 2009 1069 1074 1061 1065 0 -5.59(-0.52%)
Nov 17, 2009 1073 1078 1063 1071 0 -1.86(-0.17%)
Nov 16, 2009 1065 1077 1062 1073 0 +11.50(+1.08%)
Nov 13, 2009 1053 1067 1050 1061 0 +10.47(+1.00%)
Nov 12, 2009 1063 1070 1048 1051 0 -13.85(-1.30%)
Nov 11, 2009 1073 1075 1059 1065 0 -3.00(-0.28%)
Nov 10, 2009 1058 1073 1055 1068 0 +4.33(+0.41%)
Nov 09, 2009 1053 1065 1048 1063 0 +16.89(+1.61%)
Nov 06, 2009 1046 1056 1040 1047 0 -3.44(-0.33%)
Nov 05, 2009 1038 1055 1034 1050 0 +18.03(+1.75%)
Nov 04, 2009 1028 1046 1023 1032 0 +7.87(+0.77%)
Nov 03, 2009 1026 1032 1016 1024 0 -4.43(-0.43%)
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.