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, 2016 1758 1777 1747 1759 0 -2.11(-0.12%)
May 27, 2016 1762 1762 1762 1762 0 +9.20(+0.52%)
May 26, 2016 1750 1763 1740 1752 0 +9.19(+0.53%)
May 25, 2016 1737 1753 1730 1743 0 +11.39(+0.66%)
May 24, 2016 1719 1737 1705 1732 0 +25.55(+1.50%)
May 23, 2016 1714 1721 1700 1706 0 -11.60(-0.68%)
May 20, 2016 1715 1725 1702 1718 0 +9.48(+0.55%)
May 19, 2016 1694 1713 1680 1708 0 -0.03(-0.00%)
May 18, 2016 1727 1742 1700 1708 0 -23.78(-1.37%)
May 17, 2016 1738 1753 1717 1732 0 -7.04(-0.40%)
May 16, 2016 1730 1747 1723 1739 0 +15.76(+0.91%)
May 13, 2016 1725 1740 1713 1723 0 -6.98(-0.40%)
May 12, 2016 1734 1747 1717 1730 0 +7.11(+0.41%)
May 11, 2016 1718 1732 1705 1723 0 +0.74(+0.04%)
May 10, 2016 1715 1731 1708 1723 0 +13.42(+0.79%)
May 09, 2016 1708 1720 1693 1709 0 -0.97(-0.06%)
May 06, 2016 1705 1722 1692 1710 0 -0.56(-0.03%)
May 05, 2016 1712 1729 1699 1711 0 +2.22(+0.13%)
May 04, 2016 1696 1727 1684 1708 0 +6.15(+0.36%)
May 03, 2016 1707 1716 1690 1702 0 -13.86(-0.81%)
May 02, 2016 1706 1726 1695 1716 0 +9.56(+0.56%)
Apr 29, 2016 1695 1716 1683 1707 0 +8.23(+0.48%)
Apr 28, 2016 1689 1716 1681 1698 0 -5.13(-0.30%)
Apr 27, 2016 1690 1714 1677 1704 0 +20.81(+1.24%)
Apr 26, 2016 1680 1697 1673 1683 0 +13.66(+0.82%)
Apr 25, 2016 1666 1674 1652 1669 0 +9.57(+0.58%)
Apr 22, 2016 1654 1670 1644 1660 0 +4.78(+0.29%)
Apr 21, 2016 1671 1676 1647 1655 0 -32.80(-1.94%)
Apr 20, 2016 1701 1715 1680 1688 0 -19.67(-1.15%)
Apr 19, 2016 1691 1713 1686 1707 0 +22.42(+1.33%)
Apr 18, 2016 1656 1689 1650 1685 0 +16.31(+0.98%)
Apr 15, 2016 1663 1677 1657 1668 0 +1.91(+0.11%)
Apr 14, 2016 1670 1676 1657 1667 0 -3.66(-0.22%)
Apr 13, 2016 1676 1680 1658 1670 0 -4.80(-0.29%)
Apr 12, 2016 1658 1682 1651 1675 0 +22.10(+1.34%)
Apr 11, 2016 1664 1673 1648 1653 0 -4.44(-0.27%)
Apr 08, 2016 1648 1667 1644 1657 0 +22.09(+1.35%)
Apr 07, 2016 1628 1645 1622 1635 0 +1.60(+0.10%)
Apr 06, 2016 1622 1639 1615 1634 0 +11.01(+0.68%)
Apr 05, 2016 1641 1646 1615 1623 0 -23.61(-1.43%)
Apr 04, 2016 1661 1666 1642 1646 0 -7.78(-0.47%)
Apr 01, 2016 1643 1661 1632 1654 0 -13.95(-0.84%)
Mar 31, 2016 1661 1677 1652 1668 0 +4.05(+0.24%)
Mar 30, 2016 1666 1683 1652 1664 0 +6.58(+0.40%)
Mar 29, 2016 1630 1661 1622 1657 0 +22.69(+1.39%)
Mar 28, 2016 1636 1646 1621 1635 0 +2.54(+0.16%)
Mar 24, 2016 1632 1632 1632 1632 0 +13.83(+0.85%)
Mar 23, 2016 1624 1633 1609 1618 0 -10.81(-0.66%)
Mar 22, 2016 1616 1639 1610 1629 0 -0.41(-0.03%)
Mar 21, 2016 1634 1646 1616 1630 0 -12.27(-0.75%)
Mar 18, 2016 1644 1661 1628 1642 0 -6.67(-0.40%)
Mar 17, 2016 1630 1658 1620 1648 0 +33.33(+2.06%)
Mar 16, 2016 1593 1622 1583 1615 0 +19.30(+1.21%)
Mar 15, 2016 1577 1599 1571 1596 0 +5.43(+0.34%)
Mar 14, 2016 1589 1599 1576 1590 0 -4.59(-0.29%)
Mar 11, 2016 1589 1603 1581 1595 0 +17.36(+1.10%)
Mar 10, 2016 1587 1609 1554 1578 0 -5.18(-0.33%)
Mar 09, 2016 1578 1597 1568 1583 0 +12.76(+0.81%)
Mar 08, 2016 1574 1587 1555 1570 0 -7.97(-0.51%)
Mar 07, 2016 1556 1587 1550 1578 0 +9.17(+0.58%)
Mar 04, 2016 1572 1584 1549 1569 0 +1.20(+0.08%)
Mar 03, 2016 1552 1573 1537 1568 0 +10.35(+0.66%)
Mar 02, 2016 1541 1560 1523 1557 0 +9.11(+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.