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

Gas Utilities Sector (CIX: MSECTOR912 )

1,657.75 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 (%)
May 28, 2010 1116 1116 1116 0 -5.50(-0.49%)
May 27, 2010 1103 1129 1098 1122 0 +34.86(+3.21%)
May 26, 2010 1099 1112 1080 1087 0 -2.03(-0.19%)
May 25, 2010 1072 1090 1057 1089 0 -7.53(-0.69%)
May 24, 2010 1102 1115 1092 1097 0 -11.40(-1.03%)
May 21, 2010 1085 1112 1076 1108 0 +5.82(+0.53%)
May 20, 2010 1107 1124 1099 1102 0 -58.23(-5.02%)
May 19, 2010 1162 1174 1145 1160 0 -7.34(-0.63%)
May 18, 2010 1193 1200 1163 1168 0 -12.51(-1.06%)
May 17, 2010 1185 1193 1156 1180 0 -6.32(-0.53%)
May 14, 2010 1187 1204 1174 1186 0 -19.09(-1.58%)
May 13, 2010 1208 1221 1198 1206 0 -7.37(-0.61%)
May 12, 2010 1200 1218 1195 1213 0 +18.60(+1.56%)
May 11, 2010 1200 1210 1190 1194 0 +8.21(+0.69%)
May 10, 2010 1174 1188 1171 1186 0 +41.69(+3.64%)
May 07, 2010 1162 1171 1121 1144 0 +5.81(+0.51%)
May 06, 2010 1134 1206 1022 1139 0 -72.95(-6.02%)
May 05, 2010 1214 1222 1199 1212 0 -16.10(-1.31%)
May 04, 2010 1239 1243 1218 1228 0 -25.09(-2.00%)
May 03, 2010 1236 1259 1229 1253 0 +22.76(+1.85%)
Apr 30, 2010 1234 1244 1223 1230 0 -6.84(-0.55%)
Apr 29, 2010 1241 1253 1225 1237 0 -0.66(-0.05%)
Apr 28, 2010 1243 1252 1216 1238 0 -4.84(-0.39%)
Apr 27, 2010 1266 1272 1240 1242 0 -29.44(-2.31%)
Apr 26, 2010 1279 1284 1268 1272 0 -9.20(-0.72%)
Apr 23, 2010 1264 1282 1258 1281 0 +13.92(+1.10%)
Apr 22, 2010 1258 1269 1249 1267 0 +2.39(+0.19%)
Apr 21, 2010 1271 1274 1259 1265 0 -4.84(-0.38%)
Apr 20, 2010 1261 1272 1255 1270 0 +19.33(+1.55%)
Apr 19, 2010 1242 1253 1234 1250 0 -0.25(-0.02%)
Apr 16, 2010 1263 1268 1242 1250 0 -17.05(-1.35%)
Apr 15, 2010 1266 1276 1260 1268 0 -2.14(-0.17%)
Apr 14, 2010 1267 1273 1260 1270 0 +5.00(+0.40%)
Apr 13, 2010 1267 1272 1255 1265 0 -4.23(-0.33%)
Apr 12, 2010 1269 1276 1264 1269 0 -0.68(-0.05%)
Apr 09, 2010 1261 1274 1255 1270 0 +13.39(+1.07%)
Apr 08, 2010 1254 1263 1242 1256 0 -3.71(-0.29%)
Apr 07, 2010 1266 1269 1253 1260 0 -8.06(-0.64%)
Apr 06, 2010 1258 1272 1255 1268 0 +5.88(+0.47%)
Apr 05, 2010 1255 1266 1251 1262 0 +10.67(+0.85%)
Apr 01, 2010 1251 1251 1251 0 +19.16(+1.55%)
Mar 31, 2010 1233 1242 1226 1232 0 -0.01(-0.00%)
Mar 30, 2010 1234 1241 1228 1232 0 +1.95(+0.16%)
Mar 29, 2010 1217 1234 1214 1230 0 +16.30(+1.34%)
Mar 26, 2010 1219 1225 1206 1214 0 -5.53(-0.45%)
Mar 25, 2010 1231 1239 1216 1220 0 -1.56(-0.13%)
Mar 24, 2010 1227 1230 1215 1221 0 -16.95(-1.37%)
Mar 23, 2010 1230 1241 1224 1238 0 +8.35(+0.68%)
Mar 22, 2010 1224 1233 1217 1230 0 -0.71(-0.06%)
Mar 19, 2010 1243 1247 1222 1230 0 -16.67(-1.34%)
Mar 18, 2010 1246 1255 1238 1247 0 -3.50(-0.28%)
Mar 17, 2010 1248 1256 1243 1251 0 +5.41(+0.43%)
Mar 16, 2010 1238 1249 1231 1245 0 +7.00(+0.57%)
Mar 15, 2010 1233 1240 1230 1238 0 -0.05(-0.00%)
Mar 12, 2010 1237 1244 1228 1238 0 +4.17(+0.34%)
Mar 11, 2010 1226 1236 1219 1234 0 +5.95(+0.48%)
Mar 10, 2010 1225 1234 1219 1228 0 -3.39(-0.28%)
Mar 09, 2010 1231 1237 1224 1231 0 -2.09(-0.17%)
Mar 08, 2010 1235 1242 1228 1234 0 +5.96(+0.49%)
Mar 05, 2010 1220 1233 1214 1228 0 +10.30(+0.85%)
Mar 04, 2010 1216 1224 1207 1217 0 +4.66(+0.38%)
Mar 03, 2010 1210 1219 1207 1213 0 +3.79(+0.31%)
Mar 02, 2010 1206 1215 1200 1209 0 +5.93(+0.49%)
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.