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

Foreign Utilities Sector (CIX: MSECTOR910 )

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 (%)
Apr 30, 2019 516.81 520.46 512.80 519.03 0 -1.03(-0.20%)
Apr 29, 2019 520.12 523.38 517.11 520.06 0 +3.69(+0.71%)
Apr 26, 2019 514.00 519.94 511.58 516.37 0 +4.86(+0.95%)
Apr 25, 2019 510.17 515.25 505.84 511.51 0 +4.89(+0.96%)
Apr 24, 2019 508.61 512.16 502.82 506.63 0 -7.81(-1.52%)
Apr 23, 2019 511.06 516.20 508.71 514.43 0 +4.03(+0.79%)
Apr 22, 2019 509.10 513.98 506.51 510.41 0 -0.24(-0.05%)
Apr 18, 2019 507.85 513.60 506.07 510.64 0 -0.61(-0.12%)
Apr 17, 2019 514.59 517.25 508.06 511.25 0 -3.71(-0.72%)
Apr 16, 2019 516.75 520.50 512.64 514.96 0 +1.61(+0.31%)
Apr 15, 2019 513.80 516.59 509.97 513.35 0 +2.63(+0.52%)
Apr 12, 2019 512.57 516.07 507.29 510.72 0 -0.73(-0.14%)
Apr 11, 2019 513.44 515.59 508.26 511.44 0 -3.30(-0.64%)
Apr 10, 2019 515.13 517.46 511.70 514.75 0 +5.70(+1.12%)
Apr 09, 2019 510.10 513.04 506.65 509.05 0 -2.81(-0.55%)
Apr 08, 2019 513.87 516.42 509.31 511.86 0 -0.41(-0.08%)
Apr 05, 2019 511.82 515.73 508.83 512.27 0 -3.99(-0.77%)
Apr 04, 2019 513.66 518.58 511.75 516.26 0 +1.47(+0.28%)
Apr 03, 2019 514.73 521.36 511.21 514.79 0 +2.33(+0.45%)
Apr 02, 2019 517.02 519.47 509.93 512.46 0 -4.11(-0.80%)
Apr 01, 2019 519.38 522.39 513.11 516.58 0 +2.93(+0.57%)
Mar 29, 2019 513.80 519.11 511.67 513.64 0 +2.27(+0.44%)
Mar 28, 2019 509.44 516.45 505.65 511.38 0 -0.64(-0.13%)
Mar 27, 2019 515.74 518.74 509.07 512.02 0 -9.85(-1.89%)
Mar 26, 2019 522.90 525.52 517.92 521.87 0 +0.44(+0.08%)
Mar 25, 2019 518.49 524.24 516.92 521.43 0 +3.17(+0.61%)
Mar 22, 2019 524.67 527.75 516.13 518.27 0 -14.66(-2.75%)
Mar 21, 2019 535.80 538.39 525.89 532.93 0 -5.36(-1.00%)
Mar 20, 2019 539.50 543.52 533.33 538.29 0 -5.39(-0.99%)
Mar 19, 2019 548.31 550.29 541.95 543.68 0 -7.13(-1.30%)
Mar 18, 2019 547.47 553.67 544.32 550.81 0 +2.98(+0.54%)
Mar 15, 2019 549.76 554.23 545.44 547.83 0 -0.65(-0.12%)
Mar 14, 2019 548.78 552.43 545.43 548.48 0 -0.38(-0.07%)
Mar 13, 2019 548.60 553.62 543.93 548.86 0 -1.55(-0.28%)
Mar 12, 2019 548.27 555.19 545.67 550.41 0 +5.58(+1.02%)
Mar 11, 2019 538.85 548.04 537.71 544.83 0 +9.15(+1.71%)
Mar 08, 2019 530.53 537.67 529.52 535.68 0 +4.36(+0.82%)
Mar 07, 2019 533.87 536.26 526.26 531.33 0 -5.80(-1.08%)
Mar 06, 2019 544.03 546.03 534.35 537.13 0 -8.21(-1.51%)
Mar 05, 2019 542.99 547.67 540.04 545.34 0 +3.17(+0.58%)
Mar 04, 2019 543.25 545.92 537.04 542.17 0 +4.50(+0.84%)
Mar 01, 2019 539.69 541.87 534.13 537.67 0 -3.35(-0.62%)
Feb 28, 2019 544.37 546.84 538.43 541.01 0 -8.47(-1.54%)
Feb 27, 2019 558.69 562.94 544.39 549.49 0 -12.26(-2.18%)
Feb 26, 2019 559.04 564.88 554.13 561.75 0 +5.66(+1.02%)
Feb 25, 2019 557.97 560.29 553.39 556.09 0 -0.31(-0.06%)
Feb 22, 2019 553.46 558.90 550.52 556.40 0 +7.79(+1.42%)
Feb 21, 2019 548.61 552.38 542.80 548.61 0 -1.94(-0.35%)
Feb 20, 2019 550.84 555.12 548.20 550.55 0 -0.87(-0.16%)
Feb 19, 2019 549.48 554.49 546.38 551.41 0 +0.65(+0.12%)
Feb 15, 2019 550.98 553.98 546.36 550.76 0 +0.70(+0.13%)
Feb 14, 2019 543.19 553.23 540.84 550.06 0 +4.69(+0.86%)
Feb 13, 2019 546.16 549.76 541.36 545.37 0 -0.31(-0.06%)
Feb 12, 2019 541.98 549.73 538.63 545.68 0 +2.74(+0.50%)
Feb 11, 2019 547.91 550.06 538.37 542.94 0 -4.28(-0.78%)
Feb 08, 2019 542.92 549.84 539.10 547.22 0 +2.98(+0.55%)
Feb 07, 2019 549.35 550.89 539.79 544.23 0 -5.83(-1.06%)
Feb 06, 2019 553.44 556.20 548.11 550.06 0 -8.03(-1.44%)
Feb 05, 2019 556.20 561.68 553.96 558.09 0 +2.51(+0.45%)
Feb 04, 2019 555.07 558.37 552.42 555.58 0 -3.30(-0.59%)
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.