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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 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 (%)
Oct 31, 2016 1080 1101 1076 1095 0 +18.30(+1.70%)
Oct 28, 2016 1078 1086 1069 1076 0 -1.74(-0.16%)
Oct 27, 2016 1077 1085 1068 1078 0 -0.62(-0.06%)
Oct 26, 2016 1077 1086 1070 1079 0 -1.18(-0.11%)
Oct 25, 2016 1073 1083 1068 1080 0 +4.78(+0.44%)
Oct 24, 2016 1077 1082 1068 1075 0 +1.82(+0.17%)
Oct 21, 2016 1071 1079 1066 1073 0 -4.30(-0.40%)
Oct 20, 2016 1077 1085 1072 1077 0 -0.59(-0.05%)
Oct 19, 2016 1081 1086 1071 1078 0 -2.61(-0.24%)
Oct 18, 2016 1079 1086 1068 1081 0 +9.29(+0.87%)
Oct 17, 2016 1070 1077 1066 1071 0 +3.77(+0.35%)
Oct 14, 2016 1071 1081 1064 1068 0 -3.90(-0.36%)
Oct 13, 2016 1063 1080 1059 1072 0 +7.97(+0.75%)
Oct 12, 2016 1055 1067 1053 1064 0 +8.65(+0.82%)
Oct 11, 2016 1065 1067 1049 1055 0 -13.39(-1.25%)
Oct 10, 2016 1060 1072 1057 1068 0 +11.95(+1.13%)
Oct 07, 2016 1068 1075 1054 1056 0 -8.33(-0.78%)
Oct 06, 2016 1063 1070 1055 1065 0 -2.60(-0.24%)
Oct 05, 2016 1074 1081 1063 1067 0 -4.59(-0.43%)
Oct 04, 2016 1093 1096 1065 1072 0 -61.03(-5.39%)
Sep 26, 2016 1136 1141 1128 1133 0 -3.41(-0.30%)
Sep 23, 2016 1140 1147 1130 1136 0 -7.80(-0.68%)
Sep 22, 2016 1142 1150 1134 1144 0 +9.52(+0.84%)
Sep 21, 2016 1113 1136 1109 1135 0 +23.19(+2.09%)
Sep 20, 2016 1114 1121 1108 1111 0 +1.25(+0.11%)
Sep 19, 2016 1103 1113 1099 1110 0 +12.08(+1.10%)
Sep 16, 2016 1087 1101 1082 1098 0 +7.07(+0.65%)
Sep 15, 2016 1082 1094 1078 1091 0 +9.00(+0.83%)
Sep 14, 2016 1081 1091 1074 1082 0 +3.36(+0.31%)
Sep 13, 2016 1092 1095 1074 1079 0 -20.48(-1.86%)
Sep 12, 2016 1083 1103 1080 1099 0 +13.83(+1.27%)
Sep 09, 2016 1116 1118 1084 1085 0 -40.40(-3.59%)
Sep 08, 2016 1120 1132 1116 1126 0 +3.27(+0.29%)
Sep 07, 2016 1118 1127 1111 1122 0 +3.01(+0.27%)
Sep 06, 2016 1113 1125 1108 1119 0 +10.69(+0.96%)
Sep 02, 2016 1109 1109 1109 1109 0 +17.34(+1.59%)
Sep 01, 2016 1093 1099 1085 1091 0 -2.94(-0.27%)
Aug 31, 2016 1095 1099 1085 1094 0 -0.10(-0.01%)
Aug 30, 2016 1107 1113 1091 1094 0 -12.90(-1.16%)
Aug 29, 2016 1102 1113 1100 1107 0 +7.28(+0.66%)
Aug 26, 2016 1121 1130 1097 1100 0 -18.19(-1.63%)
Aug 25, 2016 1117 1125 1113 1118 0 +1.48(+0.13%)
Aug 24, 2016 1117 1121 1108 1117 0 -2.60(-0.23%)
Aug 23, 2016 1124 1131 1118 1119 0 -3.49(-0.31%)
Aug 22, 2016 1121 1128 1116 1123 0 +1.91(+0.17%)
Aug 19, 2016 1127 1130 1113 1121 0 -11.91(-1.05%)
Aug 18, 2016 1121 1134 1118 1133 0 +12.42(+1.11%)
Aug 17, 2016 1106 1124 1096 1120 0 +11.49(+1.04%)
Aug 16, 2016 1121 1123 1106 1109 0 -13.60(-1.21%)
Aug 15, 2016 1135 1141 1120 1123 0 -11.85(-1.04%)
Aug 12, 2016 1139 1145 1132 1134 0 -1.00(-0.09%)
Aug 11, 2016 1135 1140 1127 1135 0 +0.81(+0.07%)
Aug 10, 2016 1135 1140 1128 1135 0 +2.14(+0.19%)
Aug 09, 2016 1134 1140 1126 1132 0 -0.99(-0.09%)
Aug 08, 2016 1137 1147 1128 1133 0 -4.25(-0.37%)
Aug 05, 2016 1150 1154 1132 1138 0 -12.82(-1.11%)
Aug 04, 2016 1152 1162 1143 1150 0 -3.83(-0.33%)
Aug 03, 2016 1160 1166 1146 1154 0 -7.48(-0.64%)
Aug 02, 2016 1166 1171 1155 1162 0 -5.88(-0.50%)
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.