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 31, 2012 1364 1377 1348 1366 0 +3.53(+0.26%)
May 30, 2012 1374 1381 1359 1363 0 -38.31(-2.73%)
May 29, 2012 1393 1405 1388 1401 0 +7.54(+0.54%)
May 25, 2012 1393 1393 1393 0 +9.17(+0.66%)
May 24, 2012 1382 1394 1370 1384 0 +4.55(+0.33%)
May 23, 2012 1384 1391 1362 1380 0 -7.76(-0.56%)
May 22, 2012 1387 1399 1380 1388 0 -3.75(-0.27%)
May 21, 2012 1376 1393 1370 1391 0 +19.36(+1.41%)
May 18, 2012 1388 1395 1367 1372 0 -11.32(-0.82%)
May 17, 2012 1395 1405 1378 1383 0 -16.59(-1.19%)
May 16, 2012 1400 1411 1394 1400 0 -1.84(-0.13%)
May 15, 2012 1409 1418 1396 1402 0 -14.02(-0.99%)
May 14, 2012 1420 1428 1408 1416 0 -17.46(-1.22%)
May 11, 2012 1428 1446 1425 1433 0 +3.92(+0.27%)
May 10, 2012 1429 1438 1420 1429 0 +5.27(+0.37%)
May 09, 2012 1418 1436 1411 1424 0 -9.01(-0.63%)
May 08, 2012 1429 1439 1417 1433 0 -3.47(-0.24%)
May 07, 2012 1429 1441 1420 1436 0 +5.27(+0.37%)
May 04, 2012 1430 1440 1419 1431 0 -3.57(-0.25%)
May 03, 2012 1440 1452 1430 1435 0 -7.20(-0.50%)
May 02, 2012 1445 1452 1429 1442 0 -10.27(-0.71%)
May 01, 2012 1445 1462 1437 1452 0 +4.76(+0.33%)
Apr 30, 2012 1437 1452 1431 1447 0 +5.78(+0.40%)
Apr 27, 2012 1434 1446 1427 1442 0 +9.51(+0.66%)
Apr 26, 2012 1423 1439 1417 1432 0 +0.69(+0.05%)
Apr 25, 2012 1432 1443 1420 1431 0 +3.81(+0.27%)
Apr 24, 2012 1417 1431 1414 1428 0 +17.40(+1.23%)
Apr 23, 2012 1404 1416 1391 1410 0 -2.79(-0.20%)
Apr 20, 2012 1407 1421 1402 1413 0 +16.13(+1.15%)
Apr 19, 2012 1397 1404 1387 1397 0 +1.15(+0.08%)
Apr 18, 2012 1398 1404 1390 1396 0 -4.83(-0.34%)
Apr 17, 2012 1392 1409 1388 1401 0 +16.53(+1.19%)
Apr 16, 2012 1386 1394 1375 1384 0 +7.14(+0.52%)
Apr 13, 2012 1387 1393 1375 1377 0 -14.80(-1.06%)
Apr 12, 2012 1383 1399 1379 1392 0 +9.77(+0.71%)
Apr 11, 2012 1383 1394 1374 1382 0 +10.00(+0.73%)
Apr 10, 2012 1389 1394 1364 1372 0 -18.00(-1.30%)
Apr 09, 2012 1386 1397 1380 1390 0 -8.00(-0.57%)
Apr 05, 2012 1398 1407 1388 1398 0 -5.49(-0.39%)
Apr 04, 2012 1400 1411 1389 1403 0 -8.22(-0.58%)
Apr 03, 2012 1414 1420 1400 1412 0 -22.59(-1.58%)
Apr 02, 2012 1365 1442 1412 1434 0 +19.53(+1.38%)
Mar 30, 2012 1362 1425 1406 1415 0 +6.34(+0.45%)
Mar 29, 2012 1349 1412 1388 1408 0 -1.82(-0.13%)
Mar 28, 2012 1370 1425 1401 1410 0 -14.88(-1.04%)
Mar 27, 2012 1380 1437 1421 1425 0 -11.78(-0.82%)
Mar 26, 2012 1435 1444 1428 1437 0 +13.23(+0.93%)
Mar 23, 2012 1421 1430 1414 1424 0 +4.42(+0.31%)
Mar 22, 2012 1419 1428 1408 1419 0 -5.54(-0.39%)
Mar 21, 2012 1425 1432 1415 1425 0 +0.45(+0.03%)
Mar 20, 2012 1423 1431 1416 1424 0 -5.58(-0.39%)
Mar 19, 2012 1429 1442 1420 1430 0 -6.55(-0.46%)
Mar 16, 2012 1438 1447 1430 1436 0 -1.82(-0.13%)
Mar 15, 2012 1442 1449 1426 1438 0 -7.95(-0.55%)
Mar 14, 2012 1460 1465 1442 1446 0 -17.17(-1.17%)
Mar 13, 2012 1454 1467 1447 1463 0 +12.45(+0.86%)
Mar 12, 2012 1448 1460 1441 1451 0 +2.12(+0.15%)
Mar 09, 2012 1447 1458 1440 1449 0 +3.92(+0.27%)
Mar 08, 2012 1440 1450 1432 1445 0 +8.76(+0.61%)
Mar 07, 2012 1429 1443 1419 1436 0 +6.34(+0.44%)
Mar 06, 2012 1440 1443 1422 1430 0 -18.36(-1.27%)
Mar 05, 2012 1441 1453 1432 1448 0 +4.95(+0.34%)
Mar 02, 2012 1451 1457 1438 1443 0 -8.10(-0.56%)
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.