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

Utilities Sector (CIX: MSECTOR9 )

1,620.30 -4.04 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 2024 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 31, 2010 1131 1140 1122 1131 0 -2.72(-0.24%)
Mar 30, 2010 1133 1141 1126 1134 0 +19.07(+1.71%)
Mar 29, 2010 1105 1117 1101 1114 0 +14.33(+1.30%)
Mar 26, 2010 1105 1110 1093 1100 0 -2.41(-0.22%)
Mar 25, 2010 1114 1120 1099 1103 0 -6.85(-0.62%)
Mar 24, 2010 1115 1119 1106 1109 0 -9.85(-0.88%)
Mar 23, 2010 1112 1123 1107 1119 0 +6.64(+0.60%)
Mar 22, 2010 1113 1119 1103 1113 0 -5.55(-0.50%)
Mar 19, 2010 1126 1132 1109 1118 0 -8.62(-0.76%)
Mar 18, 2010 1130 1137 1119 1127 0 -4.93(-0.44%)
Mar 17, 2010 1129 1137 1122 1132 0 +5.43(+0.48%)
Mar 16, 2010 1120 1130 1113 1126 0 +7.57(+0.68%)
Mar 15, 2010 1115 1120 1113 1119 0 -0.66(-0.06%)
Mar 12, 2010 1126 1129 1112 1119 0 -1.56(-0.14%)
Mar 11, 2010 1116 1124 1111 1121 0 +2.84(+0.25%)
Mar 10, 2010 1120 1125 1111 1118 0 -2.07(-0.18%)
Mar 09, 2010 1118 1126 1111 1120 0 -3.48(-0.31%)
Mar 08, 2010 1125 1130 1117 1124 0 +0.16(+0.01%)
Mar 05, 2010 1118 1127 1110 1124 0 +11.23(+1.01%)
Mar 04, 2010 1110 1120 1102 1112 0 +2.48(+0.22%)
Mar 03, 2010 1111 1121 1103 1110 0 +4.17(+0.38%)
Mar 02, 2010 1102 1113 1094 1106 0 +6.76(+0.62%)
Mar 01, 2010 1096 1110 1085 1099 0 -0.27(-0.02%)
Feb 26, 2010 1102 1111 1089 1099 0 -2.00(-0.18%)
Feb 25, 2010 1091 1104 1081 1101 0 -1.84(-0.17%)
Feb 24, 2010 1104 1111 1092 1103 0 -0.18(-0.02%)
Feb 23, 2010 1112 1117 1098 1103 0 -10.82(-0.97%)
Feb 22, 2010 1122 1126 1109 1114 0 -2.30(-0.21%)
Feb 19, 2010 1106 1125 1099 1116 0 +6.28(+0.57%)
Feb 18, 2010 1102 1114 1098 1110 0 +4.60(+0.42%)
Feb 17, 2010 1106 1115 1096 1105 0 +2.51(+0.23%)
Feb 16, 2010 1099 1110 1089 1103 0 +14.70(+1.35%)
Feb 12, 2010 1088 1088 1088 0 +0.33(+0.03%)
Feb 11, 2010 1075 1092 1067 1088 0 +10.88(+1.01%)
Feb 10, 2010 1081 1087 1066 1077 0 -4.60(-0.43%)
Feb 09, 2010 1083 1094 1072 1082 0 +6.86(+0.64%)
Feb 08, 2010 1084 1091 1071 1075 0 -9.03(-0.83%)
Feb 05, 2010 1087 1094 1068 1084 0 -4.98(-0.46%)
Feb 04, 2010 1110 1116 1087 1089 0 -30.10(-2.69%)
Feb 03, 2010 1117 1127 1107 1119 0 -5.57(-0.50%)
Feb 02, 2010 1120 1130 1108 1124 0 +8.38(+0.75%)
Feb 01, 2010 1111 1123 1103 1116 0 +5.32(+0.48%)
Jan 29, 2010 1119 1127 1105 1111 0 -5.62(-0.50%)
Jan 28, 2010 1129 1132 1106 1116 0 -10.88(-0.97%)
Jan 27, 2010 1131 1138 1114 1127 0 -9.03(-0.79%)
Jan 26, 2010 1137 1147 1125 1136 0 -6.70(-0.59%)
Jan 25, 2010 1146 1154 1132 1143 0 +4.31(+0.38%)
Jan 22, 2010 1151 1160 1129 1139 0 -15.78(-1.37%)
Jan 21, 2010 1170 1177 1146 1154 0 -13.92(-1.19%)
Jan 20, 2010 1177 1180 1155 1168 0 -13.09(-1.11%)
Jan 19, 2010 1167 1186 1164 1181 0 +13.96(+1.20%)
Jan 18, 2010 1167 1167 1167 0 +0.00(+0.00%)
Jan 15, 2010 1174 1181 1156 1167 0 -10.07(-0.86%)
Jan 14, 2010 1173 1184 1169 1178 0 -3.04(-0.26%)
Jan 13, 2010 1175 1185 1167 1181 0 +9.08(+0.78%)
Jan 12, 2010 1168 1179 1162 1171 0 -3.97(-0.34%)
Jan 11, 2010 1167 1184 1163 1175 0 +8.60(+0.74%)
Jan 08, 2010 1161 1172 1154 1167 0 +4.17(+0.36%)
Jan 07, 2010 1161 1171 1153 1163 0 -2.85(-0.24%)
Jan 06, 2010 1160 1175 1152 1166 0 +5.06(+0.44%)
Jan 05, 2010 1168 1174 1151 1160 0 -5.51(-0.47%)
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.