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, 2013 1289 1301 1276 1288 0 -6.45(-0.50%)
Oct 30, 2013 1296 1311 1288 1295 0 -5.13(-0.39%)
Oct 29, 2013 1295 1306 1291 1300 0 +1.21(+0.09%)
Oct 28, 2013 1293 1307 1290 1299 0 -0.10(-0.01%)
Oct 25, 2013 1282 1301 1280 1299 0 +11.86(+0.92%)
Oct 24, 2013 1288 1298 1280 1287 0 -4.66(-0.36%)
Oct 23, 2013 1286 1304 1283 1291 0 -2.48(-0.19%)
Oct 22, 2013 1282 1304 1280 1294 0 +10.84(+0.84%)
Oct 21, 2013 1277 1289 1274 1283 0 +0.96(+0.07%)
Oct 18, 2013 1276 1290 1273 1282 0 +5.21(+0.41%)
Oct 17, 2013 1252 1281 1250 1277 0 +17.07(+1.35%)
Oct 16, 2013 1248 1265 1247 1260 0 +10.92(+0.87%)
Oct 15, 2013 1257 1268 1246 1249 0 -16.03(-1.27%)
Oct 14, 2013 1258 1271 1248 1265 0 -3.58(-0.28%)
Oct 11, 2013 1254 1272 1255 1269 0 +6.56(+0.52%)
Oct 10, 2013 1243 1266 1239 1262 0 +21.20(+1.71%)
Oct 09, 2013 1231 1253 1231 1241 0 +6.23(+0.50%)
Oct 08, 2013 1230 1249 1229 1235 0 -0.41(-0.03%)
Oct 07, 2013 1231 1247 1231 1235 0 -8.57(-0.69%)
Oct 04, 2013 1237 1251 1237 1244 0 +1.35(+0.11%)
Oct 03, 2013 1246 1255 1236 1242 0 -14.22(-1.13%)
Oct 02, 2013 1247 1261 1243 1256 0 +1.48(+0.12%)
Oct 01, 2013 1246 1262 1245 1255 0 +5.57(+0.45%)
Sep 27, 2013 1247 1259 1244 1249 0 -7.40(-0.59%)
Sep 26, 2013 1250 1265 1249 1257 0 +2.02(+0.16%)
Sep 25, 2013 1256 1266 1251 1255 0 -6.49(-0.51%)
Sep 24, 2013 1255 1269 1254 1261 0 -0.80(-0.06%)
Sep 23, 2013 1240 1267 1240 1262 0 +13.42(+1.07%)
Sep 20, 2013 1261 1271 1245 1249 0 -16.61(-1.31%)
Sep 19, 2013 1266 1280 1259 1265 0 -4.12(-0.32%)
Sep 18, 2013 1230 1273 1229 1269 0 +32.43(+2.62%)
Sep 17, 2013 1225 1242 1226 1237 0 +9.74(+0.79%)
Sep 16, 2013 1234 1243 1223 1227 0 +1.03(+0.08%)
Sep 13, 2013 1220 1234 1219 1226 0 +4.09(+0.33%)
Sep 12, 2013 1226 1238 1218 1222 0 -5.25(-0.43%)
Sep 11, 2013 1227 1238 1218 1227 0 -5.53(-0.45%)
Sep 10, 2013 1223 1236 1220 1233 0 +8.56(+0.70%)
Sep 09, 2013 1212 1227 1212 1224 0 +8.58(+0.71%)
Sep 06, 2013 1210 1227 1208 1216 0 +5.10(+0.42%)
Sep 05, 2013 1208 1221 1204 1211 0 -3.43(-0.28%)
Sep 04, 2013 1210 1222 1203 1214 0 -19.71(-1.60%)
Sep 03, 2013 1246 1258 1229 1234 0 -28.26(-2.24%)
Aug 30, 2013 1262 1262 1262 0 -6.28(-0.50%)
Aug 29, 2013 1266 1280 1262 1268 0 -6.21(-0.49%)
Aug 28, 2013 1262 1282 1263 1274 0 +6.20(+0.49%)
Aug 27, 2013 1256 1278 1258 1268 0 -3.79(-0.30%)
Aug 26, 2013 1276 1286 1269 1272 0 -9.37(-0.73%)
Aug 23, 2013 1266 1285 1265 1281 0 +9.41(+0.74%)
Aug 22, 2013 1256 1280 1256 1272 0 +12.72(+1.01%)
Aug 21, 2013 1261 1272 1251 1259 0 -11.35(-0.89%)
Aug 20, 2013 1256 1281 1259 1271 0 +9.25(+0.73%)
Aug 19, 2013 1267 1279 1258 1261 0 -15.53(-1.22%)
Aug 16, 2013 1278 1289 1270 1277 0 -9.78(-0.76%)
Aug 15, 2013 1287 1300 1279 1287 0 -14.86(-1.14%)
Aug 14, 2013 1305 1316 1294 1302 0 -11.40(-0.87%)
Aug 13, 2013 1312 1324 1307 1313 0 -6.34(-0.48%)
Aug 12, 2013 1316 1329 1312 1319 0 -6.50(-0.49%)
Aug 09, 2013 1319 1335 1317 1326 0 +0.05(+0.00%)
Aug 08, 2013 1323 1339 1312 1326 0 +0.63(+0.05%)
Aug 07, 2013 1314 1335 1313 1325 0 +0.98(+0.07%)
Aug 06, 2013 1326 1338 1318 1324 0 -9.09(-0.68%)
Aug 05, 2013 1332 1344 1327 1333 0 -7.57(-0.56%)
Aug 02, 2013 1337 1350 1331 1341 0 -3.65(-0.27%)
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.