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 29, 2016 1473 1493 1467 1475 0 +1.52(+0.10%)
Feb 26, 2016 1505 1513 1467 1474 0 -40.26(-2.66%)
Feb 25, 2016 1503 1519 1494 1514 0 +13.42(+0.89%)
Feb 24, 2016 1487 1509 1479 1501 0 +10.03(+0.67%)
Feb 23, 2016 1480 1499 1473 1491 0 +1.83(+0.12%)
Feb 22, 2016 1478 1493 1469 1489 0 +16.32(+1.11%)
Feb 19, 2016 1475 1484 1457 1472 0 -6.58(-0.44%)
Feb 18, 2016 1456 1488 1448 1479 0 +22.04(+1.51%)
Feb 17, 2016 1462 1469 1444 1457 0 -3.23(-0.22%)
Feb 16, 2016 1460 1467 1441 1460 0 +10.54(+0.73%)
Feb 12, 2016 1450 1450 1450 1450 0 -2.24(-0.15%)
Feb 11, 2016 1470 1481 1445 1452 0 -26.36(-1.78%)
Feb 10, 2016 1477 1490 1466 1478 0 -5.00(-0.34%)
Feb 09, 2016 1476 1496 1469 1483 0 +1.99(+0.13%)
Feb 08, 2016 1488 1505 1466 1481 0 -6.57(-0.44%)
Feb 05, 2016 1475 1497 1455 1488 0 +8.78(+0.59%)
Feb 04, 2016 1478 1497 1464 1479 0 -5.56(-0.37%)
Feb 03, 2016 1462 1496 1457 1485 0 +29.68(+2.04%)
Feb 02, 2016 1436 1459 1427 1455 0 +11.69(+0.81%)
Feb 01, 2016 1423 1450 1417 1443 0 +18.41(+1.29%)
Jan 29, 2016 1407 1431 1403 1425 0 +30.14(+2.16%)
Jan 28, 2016 1372 1405 1362 1395 0 +24.92(+1.82%)
Jan 27, 2016 1363 1380 1354 1370 0 +6.47(+0.47%)
Jan 26, 2016 1355 1378 1351 1363 0 +13.97(+1.04%)
Jan 25, 2016 1371 1374 1344 1349 0 -21.19(-1.55%)
Jan 22, 2016 1354 1374 1342 1371 0 +26.35(+1.96%)
Jan 21, 2016 1343 1359 1323 1344 0 +3.79(+0.28%)
Jan 20, 2016 1367 1374 1318 1340 0 -34.08(-2.48%)
Jan 19, 2016 1369 1384 1359 1375 0 +14.57(+1.07%)
Jan 15, 2016 1360 1360 1360 1360 0 -15.16(-1.10%)
Jan 14, 2016 1350 1384 1342 1375 0 +25.34(+1.88%)
Jan 13, 2016 1354 1369 1342 1350 0 -3.06(-0.23%)
Jan 12, 2016 1365 1367 1337 1353 0 -7.10(-0.52%)
Jan 11, 2016 1358 1372 1351 1360 0 +4.81(+0.35%)
Jan 08, 2016 1361 1371 1348 1355 0 -3.38(-0.25%)
Jan 07, 2016 1349 1368 1345 1358 0 -6.27(-0.46%)
Jan 06, 2016 1356 1371 1350 1365 0 -0.98(-0.07%)
Jan 05, 2016 1357 1370 1334 1366 0 +9.68(+0.71%)
Jan 04, 2016 1350 1361 1337 1356 0 -2.69(-0.20%)
Dec 31, 2015 1359 1359 1359 1359 0 -14.92(-1.09%)
Dec 30, 2015 1375 1383 1369 1374 0 -2.20(-0.16%)
Dec 29, 2015 1373 1382 1368 1376 0 +6.58(+0.48%)
Dec 28, 2015 1361 1372 1353 1369 0 +5.85(+0.43%)
Dec 24, 2015 1363 1363 1363 1363 0 -1.98(-0.15%)
Dec 23, 2015 1349 1368 1346 1365 0 +20.57(+1.53%)
Dec 22, 2015 1339 1349 1323 1345 0 +7.39(+0.55%)
Dec 21, 2015 1339 1349 1325 1337 0 +3.58(+0.27%)
Dec 18, 2015 1344 1352 1323 1334 0 -15.56(-1.15%)
Dec 17, 2015 1346 1360 1335 1349 0 +4.56(+0.34%)
Dec 16, 2015 1313 1349 1310 1345 0 +37.66(+2.88%)
Dec 15, 2015 1301 1320 1297 1307 0 +9.09(+0.70%)
Dec 14, 2015 1296 1306 1281 1298 0 +5.69(+0.44%)
Dec 11, 2015 1292 1310 1281 1292 0 -5.55(-0.43%)
Dec 10, 2015 1321 1325 1294 1298 0 -23.21(-1.76%)
Dec 09, 2015 1319 1340 1313 1321 0 -2.80(-0.21%)
Dec 08, 2015 1323 1332 1309 1324 0 -3.64(-0.27%)
Dec 07, 2015 1323 1332 1308 1328 0 +0.05(+0.00%)
Dec 04, 2015 1314 1336 1308 1328 0 +18.20(+1.39%)
Dec 03, 2015 1320 1327 1303 1309 0 -16.13(-1.22%)
Dec 02, 2015 1347 1352 1322 1326 0 -25.87(-1.91%)
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.