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 (%)
Mar 30, 2012 1207 1213 1201 1209 0 +6.47(+0.54%)
Mar 29, 2012 1191 1204 1184 1203 0 +6.73(+0.56%)
Mar 28, 2012 1203 1207 1190 1196 0 -9.87(-0.82%)
Mar 27, 2012 1203 1210 1199 1206 0 +3.48(+0.29%)
Mar 26, 2012 1199 1206 1194 1202 0 +10.85(+0.91%)
Mar 23, 2012 1191 1197 1187 1191 0 -0.06(-0.01%)
Mar 22, 2012 1185 1195 1181 1192 0 +2.38(+0.20%)
Mar 21, 2012 1191 1195 1185 1189 0 -1.97(-0.17%)
Mar 20, 2012 1185 1195 1182 1191 0 +2.15(+0.18%)
Mar 19, 2012 1191 1200 1187 1189 0 -3.12(-0.26%)
Mar 16, 2012 1196 1199 1187 1192 0 -4.74(-0.40%)
Mar 15, 2012 1201 1204 1188 1197 0 -1.51(-0.13%)
Mar 14, 2012 1216 1219 1195 1198 0 -17.59(-1.45%)
Mar 13, 2012 1216 1220 1208 1216 0 +2.09(+0.17%)
Mar 12, 2012 1201 1216 1198 1214 0 +13.61(+1.13%)
Mar 09, 2012 1197 1205 1188 1200 0 +5.71(+0.48%)
Mar 08, 2012 1193 1198 1187 1195 0 +6.47(+0.54%)
Mar 07, 2012 1187 1192 1177 1188 0 -0.41(-0.03%)
Mar 06, 2012 1189 1194 1180 1188 0 -7.23(-0.60%)
Mar 05, 2012 1190 1199 1183 1196 0 +2.04(+0.17%)
Mar 02, 2012 1193 1199 1187 1194 0 -0.06(-0.01%)
Mar 01, 2012 1194 1201 1187 1194 0 +1.23(+0.10%)
Feb 29, 2012 1190 1201 1182 1192 0 +4.27(+0.36%)
Feb 28, 2012 1193 1198 1183 1188 0 -4.31(-0.36%)
Feb 27, 2012 1192 1199 1186 1193 0 -4.26(-0.36%)
Feb 24, 2012 1195 1202 1189 1197 0 +4.11(+0.34%)
Feb 23, 2012 1194 1201 1187 1193 0 -0.82(-0.07%)
Feb 22, 2012 1191 1201 1187 1194 0 +0.00(+0.00%)
Feb 21, 2012 1202 1206 1189 1194 0 -5.43(-0.45%)
Feb 17, 2012 1199 1199 1199 0 +1.08(+0.09%)
Feb 16, 2012 1186 1205 1183 1198 0 +14.30(+1.21%)
Feb 15, 2012 1186 1191 1176 1184 0 -1.43(-0.12%)
Feb 14, 2012 1183 1189 1175 1185 0 -1.38(-0.12%)
Feb 13, 2012 1195 1198 1183 1186 0 -6.45(-0.54%)
Feb 10, 2012 1192 1198 1187 1193 0 -4.92(-0.41%)
Feb 09, 2012 1203 1206 1192 1198 0 -5.69(-0.47%)
Feb 08, 2012 1201 1206 1191 1203 0 +3.37(+0.28%)
Feb 07, 2012 1190 1204 1185 1200 0 +7.84(+0.66%)
Feb 06, 2012 1191 1196 1186 1192 0 -1.92(-0.16%)
Feb 03, 2012 1196 1199 1186 1194 0 +6.31(+0.53%)
Feb 02, 2012 1194 1197 1182 1188 0 -4.64(-0.39%)
Feb 01, 2012 1189 1198 1183 1192 0 +8.23(+0.69%)
Jan 31, 2012 1184 1189 1176 1184 0 +4.90(+0.42%)
Jan 30, 2012 1180 1185 1170 1179 0 -5.05(-0.43%)
Jan 27, 2012 1197 1199 1179 1184 0 -15.78(-1.31%)
Jan 26, 2012 1198 1207 1191 1200 0 +4.34(+0.36%)
Jan 25, 2012 1172 1198 1160 1196 0 +19.55(+1.66%)
Jan 24, 2012 1181 1185 1170 1176 0 -10.51(-0.89%)
Jan 23, 2012 1182 1193 1179 1187 0 +6.74(+0.57%)
Jan 20, 2012 1179 1187 1170 1180 0 +0.66(+0.06%)
Jan 19, 2012 1192 1194 1176 1179 0 -11.87(-1.00%)
Jan 18, 2012 1194 1198 1184 1191 0 -3.17(-0.27%)
Jan 17, 2012 1203 1210 1189 1194 0 +2.06(+0.17%)
Jan 13, 2012 1192 1192 1192 0 -4.86(-0.41%)
Jan 12, 2012 1204 1206 1192 1197 0 -2.47(-0.21%)
Jan 11, 2012 1204 1211 1194 1200 0 -7.08(-0.59%)
Jan 10, 2012 1215 1221 1203 1207 0 +0.08(+0.01%)
Jan 09, 2012 1206 1212 1198 1207 0 +1.18(+0.10%)
Jan 06, 2012 1215 1217 1200 1206 0 -7.79(-0.64%)
Jan 05, 2012 1208 1218 1199 1213 0 +1.83(+0.15%)
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.