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

Foreign Utilities Sector (CIX: MSECTOR910 )

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 (%)
Dec 31, 2015 606.21 606.21 606.21 606.21 0 -0.51(-0.08%)
Dec 30, 2015 612.28 613.18 605.34 606.72 0 -6.67(-1.09%)
Dec 29, 2015 618.68 619.99 610.80 613.39 0 -0.42(-0.07%)
Dec 28, 2015 613.71 617.95 610.20 613.81 0 -3.46(-0.56%)
Dec 24, 2015 617.27 617.27 617.27 617.27 0 -1.13(-0.18%)
Dec 23, 2015 611.69 621.09 611.04 618.40 0 +9.53(+1.56%)
Dec 22, 2015 607.46 613.02 601.86 608.87 0 +2.05(+0.34%)
Dec 21, 2015 609.85 612.80 602.36 606.82 0 +1.49(+0.25%)
Dec 18, 2015 607.64 612.73 599.66 605.33 0 -2.21(-0.36%)
Dec 17, 2015 609.13 615.16 602.83 607.54 0 +1.76(+0.29%)
Dec 16, 2015 595.26 607.35 590.43 605.78 0 +12.76(+2.15%)
Dec 15, 2015 593.39 599.56 590.29 593.02 0 +4.53(+0.77%)
Dec 14, 2015 587.65 594.07 581.28 588.49 0 +7.15(+1.23%)
Dec 11, 2015 591.47 592.52 580.23 581.34 0 -17.37(-2.90%)
Dec 10, 2015 602.06 605.39 597.19 598.71 0 -7.41(-1.22%)
Dec 09, 2015 605.20 614.15 601.73 606.12 0 +6.53(+1.09%)
Dec 08, 2015 596.47 602.74 591.84 599.59 0 -2.64(-0.44%)
Dec 07, 2015 604.79 606.52 598.24 602.24 0 -8.20(-1.34%)
Dec 04, 2015 606.53 612.95 600.92 610.44 0 -0.32(-0.05%)
Dec 03, 2015 616.40 621.70 608.25 610.76 0 +0.42(+0.07%)
Dec 02, 2015 616.35 618.59 607.29 610.35 0 -8.05(-1.30%)
Dec 01, 2015 617.95 622.16 613.05 618.40 0 +4.66(+0.76%)
Nov 30, 2015 616.85 621.96 608.98 613.74 0 -9.25(-1.48%)
Nov 27, 2015 630.01 631.86 620.86 622.98 0 -6.06(-0.96%)
Nov 25, 2015 629.04 629.04 629.04 629.04 0 -6.69(-1.05%)
Nov 24, 2015 631.44 641.56 626.95 635.73 0 +4.12(+0.65%)
Nov 23, 2015 631.62 631.76 630.46 631.62 0 -11.27(-1.75%)
Nov 20, 2015 637.44 646.76 634.39 642.88 0 +5.66(+0.89%)
Nov 19, 2015 633.31 639.94 630.31 637.23 0 +5.97(+0.95%)
Nov 18, 2015 628.83 633.58 622.86 631.26 0 +5.73(+0.92%)
Nov 17, 2015 627.57 632.27 622.70 625.53 0 -2.06(-0.33%)
Nov 16, 2015 623.20 629.95 616.35 627.59 0 +5.90(+0.95%)
Nov 13, 2015 624.07 627.15 617.71 621.69 0 -11.72(-1.85%)
Nov 12, 2015 637.42 646.22 630.37 633.40 0 -11.52(-1.79%)
Nov 11, 2015 646.93 648.97 641.17 644.92 0 +3.28(+0.51%)
Nov 10, 2015 636.85 642.92 631.75 641.64 0 -2.82(-0.44%)
Nov 09, 2015 647.87 657.41 641.10 644.46 0 -8.36(-1.28%)
Nov 06, 2015 652.58 660.12 643.94 652.82 0 -8.69(-1.31%)
Nov 05, 2015 663.91 668.95 657.99 661.51 0 +1.04(+0.16%)
Nov 04, 2015 664.66 668.50 656.66 660.47 0 -3.25(-0.49%)
Nov 03, 2015 653.58 665.57 651.53 663.72 0 +10.18(+1.56%)
Nov 02, 2015 651.98 657.00 644.64 653.54 0 -0.18(-0.03%)
Oct 30, 2015 655.36 659.93 647.82 653.72 0 -2.95(-0.45%)
Oct 29, 2015 655.23 659.77 649.48 656.67 0 -5.60(-0.84%)
Oct 28, 2015 666.45 671.63 655.74 662.26 0 -1.20(-0.18%)
Oct 27, 2015 664.32 668.80 659.00 663.46 0 -5.43(-0.81%)
Oct 26, 2015 670.35 677.70 664.44 668.90 0 -7.20(-1.06%)
Oct 23, 2015 677.78 681.64 671.08 676.10 0 -3.56(-0.52%)
Oct 22, 2015 674.94 683.76 673.31 679.65 0 +10.35(+1.55%)
Oct 21, 2015 671.36 678.15 666.07 669.30 0 -2.33(-0.35%)
Oct 20, 2015 668.46 676.67 666.17 671.64 0 +8.16(+1.23%)
Oct 19, 2015 661.75 666.49 656.93 663.48 0 -2.11(-0.32%)
Oct 16, 2015 662.40 668.74 658.86 665.59 0 +0.52(+0.08%)
Oct 15, 2015 658.53 666.32 654.11 665.07 0 +11.97(+1.83%)
Oct 14, 2015 650.99 656.88 647.38 653.10 0 +13.59(+2.13%)
Oct 13, 2015 641.28 645.50 637.93 639.51 0 -6.90(-1.07%)
Oct 12, 2015 645.56 649.50 643.06 646.40 0 +0.38(+0.06%)
Oct 09, 2015 648.31 652.36 641.24 646.02 0 +0.88(+0.14%)
Oct 08, 2015 637.81 645.93 637.00 645.13 0 +3.62(+0.56%)
Oct 07, 2015 642.48 647.75 637.22 641.51 0 +5.34(+0.84%)
Oct 06, 2015 635.63 640.71 632.52 636.17 0 -2.68(-0.42%)
Oct 05, 2015 636.09 640.65 632.21 638.85 0 +11.98(+1.91%)
Oct 02, 2015 610.75 627.86 609.51 626.87 0 +12.08(+1.96%)
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.