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 (%)
Feb 28, 2017 1655 1678 1651 1672 0 +12.21(+0.74%)
Feb 27, 2017 1667 1670 1651 1660 0 -9.20(-0.55%)
Feb 24, 2017 1649 1672 1642 1669 0 +25.77(+1.57%)
Feb 23, 2017 1636 1651 1630 1643 0 +13.50(+0.83%)
Feb 22, 2017 1628 1636 1616 1630 0 +1.35(+0.08%)
Feb 21, 2017 1608 1632 1601 1629 0 +17.48(+1.08%)
Feb 17, 2017 1611 1611 1611 1611 0 +0.74(+0.05%)
Feb 16, 2017 1599 1615 1593 1610 0 +12.63(+0.79%)
Feb 15, 2017 1589 1601 1579 1598 0 -3.77(-0.24%)
Feb 14, 2017 1610 1614 1590 1602 0 -12.74(-0.79%)
Feb 13, 2017 1606 1618 1600 1614 0 +4.17(+0.26%)
Feb 10, 2017 1599 1614 1595 1610 0 +7.62(+0.48%)
Feb 09, 2017 1612 1618 1595 1602 0 -10.56(-0.65%)
Feb 08, 2017 1605 1626 1600 1613 0 +6.86(+0.43%)
Feb 07, 2017 1605 1611 1600 1606 0 +2.86(+0.18%)
Feb 06, 2017 1612 1616 1599 1603 0 -3.88(-0.24%)
Feb 03, 2017 1608 1615 1600 1607 0 +1.78(+0.11%)
Feb 02, 2017 1588 1610 1582 1605 0 +19.11(+1.20%)
Feb 01, 2017 1598 1604 1577 1586 0 -22.43(-1.39%)
Jan 31, 2017 1582 1610 1578 1609 0 +28.92(+1.83%)
Jan 30, 2017 1586 1588 1569 1580 0 -2.64(-0.17%)
Jan 27, 2017 1592 1596 1577 1582 0 -5.77(-0.36%)
Jan 26, 2017 1587 1600 1579 1588 0 +0.79(+0.05%)
Jan 25, 2017 1585 1593 1578 1587 0 +0.24(+0.02%)
Jan 24, 2017 1585 1596 1579 1587 0 +0.25(+0.02%)
Jan 23, 2017 1600 1605 1583 1587 0 -11.00(-0.69%)
Jan 20, 2017 1597 1605 1588 1598 0 +3.43(+0.22%)
Jan 19, 2017 1600 1610 1588 1594 0 -13.32(-0.83%)
Jan 18, 2017 1606 1616 1601 1608 0 -2.77(-0.17%)
Jan 17, 2017 1599 1618 1596 1611 0 +16.91(+1.06%)
Jan 13, 2017 1594 1594 1594 1594 0 +0.39(+0.02%)
Jan 12, 2017 1593 1599 1580 1593 0 -0.07(-0.00%)
Jan 11, 2017 1579 1598 1576 1593 0 +16.44(+1.04%)
Jan 10, 2017 1579 1586 1567 1577 0 -2.39(-0.15%)
Jan 09, 2017 1609 1612 1577 1579 0 -27.08(-1.69%)
Jan 06, 2017 1589 1612 1584 1606 0 +11.23(+0.70%)
Jan 05, 2017 1594 1605 1581 1595 0 +0.72(+0.05%)
Jan 04, 2017 1592 1608 1586 1594 0 +7.29(+0.46%)
Jan 03, 2017 1598 1600 1576 1587 0 -8.02(-0.50%)
Dec 30, 2016 1595 1595 1595 1595 0 -7.13(-0.44%)
Dec 29, 2016 1586 1606 1583 1602 0 +21.42(+1.35%)
Dec 28, 2016 1598 1600 1578 1581 0 -17.67(-1.11%)
Dec 27, 2016 1594 1604 1587 1599 0 +1.70(+0.11%)
Dec 23, 2016 1597 1597 1597 1597 0 +0.77(+0.05%)
Dec 22, 2016 1591 1601 1584 1596 0 +6.13(+0.39%)
Dec 21, 2016 1596 1608 1588 1590 0 -5.81(-0.36%)
Dec 20, 2016 1594 1606 1586 1596 0 +1.86(+0.12%)
Dec 19, 2016 1598 1605 1579 1594 0 +0.79(+0.05%)
Dec 16, 2016 1579 1606 1575 1593 0 +15.52(+0.98%)
Dec 15, 2016 1559 1582 1553 1578 0 +14.36(+0.92%)
Dec 14, 2016 1599 1613 1559 1563 0 -28.21(-1.77%)
Dec 13, 2016 1580 1597 1575 1591 0 +16.63(+1.06%)
Dec 12, 2016 1559 1582 1553 1575 0 +9.11(+0.58%)
Dec 09, 2016 1549 1571 1545 1566 0 +16.02(+1.03%)
Dec 08, 2016 1527 1552 1516 1550 0 +11.28(+0.73%)
Dec 07, 2016 1525 1543 1522 1538 0 +18.09(+1.19%)
Dec 06, 2016 1531 1536 1514 1520 0 -4.71(-0.31%)
Dec 05, 2016 1515 1527 1502 1525 0 +4.56(+0.30%)
Dec 02, 2016 1520 1537 1510 1520 0 +13.87(+0.92%)
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.