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, 2018 1534 1546 1517 1522 0 -7.27(-0.48%)
Feb 27, 2018 1561 1572 1528 1529 0 -30.31(-1.94%)
Feb 26, 2018 1568 1577 1551 1559 0 -7.09(-0.45%)
Feb 23, 2018 1532 1569 1525 1566 0 +36.64(+2.40%)
Feb 22, 2018 1524 1537 1520 1530 0 +15.34(+1.01%)
Feb 21, 2018 1534 1546 1514 1514 0 -19.22(-1.25%)
Feb 20, 2018 1547 1556 1525 1534 0 -17.58(-1.13%)
Feb 16, 2018 1551 1551 1551 1551 0 +13.29(+0.86%)
Feb 15, 2018 1511 1539 1506 1538 0 +31.29(+2.08%)
Feb 14, 2018 1511 1524 1497 1507 0 -17.34(-1.14%)
Feb 13, 2018 1515 1531 1499 1524 0 +1.94(+0.13%)
Feb 12, 2018 1518 1533 1498 1522 0 +6.39(+0.42%)
Feb 09, 2018 1485 1527 1471 1516 0 +36.42(+2.46%)
Feb 08, 2018 1496 1519 1477 1479 0 -20.13(-1.34%)
Feb 07, 2018 1506 1523 1494 1499 0 -7.45(-0.49%)
Feb 06, 2018 1510 1522 1468 1507 0 -33.48(-2.17%)
Feb 05, 2018 1555 1567 1528 1540 0 -18.82(-1.21%)
Feb 02, 2018 1565 1579 1554 1559 0 -14.68(-0.93%)
Feb 01, 2018 1602 1608 1567 1574 0 -26.08(-1.63%)
Jan 31, 2018 1588 1603 1575 1600 0 +14.67(+0.93%)
Jan 30, 2018 1589 1600 1577 1585 0 -3.74(-0.24%)
Jan 29, 2018 1603 1608 1585 1589 0 -23.07(-1.43%)
Jan 26, 2018 1614 1620 1594 1612 0 +1.82(+0.11%)
Jan 25, 2018 1592 1614 1588 1610 0 +18.93(+1.19%)
Jan 24, 2018 1597 1603 1585 1591 0 -7.40(-0.46%)
Jan 23, 2018 1591 1612 1584 1599 0 +13.07(+0.82%)
Jan 22, 2018 1591 1603 1581 1586 0 +1.88(+0.12%)
Jan 19, 2018 1594 1602 1578 1584 0 -5.83(-0.37%)
Jan 18, 2018 1600 1606 1577 1590 0 -12.68(-0.79%)
Jan 17, 2018 1592 1608 1587 1602 0 +14.76(+0.93%)
Jan 16, 2018 1595 1605 1577 1588 0 -3.72(-0.23%)
Jan 12, 2018 1591 1591 1591 1591 0 -7.24(-0.45%)
Jan 11, 2018 1602 1615 1587 1598 0 -0.31(-0.02%)
Jan 10, 2018 1609 1615 1591 1599 0 -18.82(-1.16%)
Jan 09, 2018 1631 1636 1609 1618 0 -15.84(-0.97%)
Jan 08, 2018 1620 1638 1613 1633 0 +16.41(+1.01%)
Jan 05, 2018 1624 1632 1605 1617 0 -2.01(-0.12%)
Jan 04, 2018 1625 1642 1611 1619 0 -18.81(-1.15%)
Jan 03, 2018 1647 1663 1631 1638 0 -4.55(-0.28%)
Jan 02, 2018 1653 1659 1632 1642 0 -11.88(-0.72%)
Dec 29, 2017 1654 1654 1654 1654 0 +0.51(+0.03%)
Dec 28, 2017 1647 1657 1641 1654 0 +10.35(+0.63%)
Dec 27, 2017 1640 1648 1635 1643 0 +8.32(+0.51%)
Dec 26, 2017 1646 1655 1633 1635 0 -8.98(-0.55%)
Dec 22, 2017 1641 1653 1636 1644 0 +6.77(+0.41%)
Dec 21, 2017 1637 1655 1619 1637 0 -35.79(-2.14%)
Dec 20, 2017 1690 1698 1670 1673 0 -16.73(-0.99%)
Dec 19, 2017 1721 1727 1688 1690 0 -29.02(-1.69%)
Dec 18, 2017 1739 1745 1715 1719 0 -19.01(-1.09%)
Dec 15, 2017 1733 1749 1728 1738 0 +10.67(+0.62%)
Dec 14, 2017 1734 1743 1717 1727 0 -9.64(-0.56%)
Dec 13, 2017 1739 1751 1728 1737 0 +0.09(+0.01%)
Dec 12, 2017 1742 1769 1734 1737 0 -30.49(-1.73%)
Dec 11, 2017 1755 1772 1744 1767 0 +8.20(+0.47%)
Dec 08, 2017 1750 1761 1738 1759 0 +9.05(+0.52%)
Dec 07, 2017 1752 1756 1729 1750 0 -4.38(-0.25%)
Dec 06, 2017 1757 1765 1743 1754 0 +2.02(+0.12%)
Dec 05, 2017 1767 1769 1739 1752 0 -12.29(-0.70%)
Dec 04, 2017 1773 1779 1758 1765 0 -8.84(-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.