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, 2017 1808 1821 1797 1809 0 -0.53(-0.03%)
May 30, 2017 1809 1824 1800 1810 0 -6.52(-0.36%)
May 26, 2017 1819 1826 1807 1816 0 -3.46(-0.19%)
May 25, 2017 1817 1837 1802 1820 0 -0.17(-0.01%)
May 24, 2017 1810 1828 1804 1820 0 +7.81(+0.43%)
May 23, 2017 1806 1819 1800 1812 0 +8.98(+0.50%)
May 22, 2017 1800 1809 1791 1803 0 +6.18(+0.34%)
May 19, 2017 1775 1802 1769 1797 0 +25.32(+1.43%)
May 18, 2017 1769 1783 1756 1771 0 +0.04(+0.00%)
May 17, 2017 1783 1792 1765 1771 0 -6.63(-0.37%)
May 16, 2017 1793 1801 1775 1778 0 -10.78(-0.60%)
May 15, 2017 1792 1803 1781 1789 0 +9.91(+0.56%)
May 12, 2017 1775 1787 1770 1779 0 +4.39(+0.25%)
May 11, 2017 1777 1783 1764 1774 0 -9.25(-0.52%)
May 10, 2017 1781 1793 1772 1784 0 +13.04(+0.74%)
May 09, 2017 1785 1792 1765 1771 0 -15.68(-0.88%)
May 08, 2017 1790 1799 1775 1786 0 +3.39(+0.19%)
May 05, 2017 1759 1787 1752 1783 0 +29.76(+1.70%)
May 04, 2017 1763 1774 1738 1753 0 -17.55(-0.99%)
May 03, 2017 1775 1785 1765 1771 0 -7.42(-0.42%)
May 02, 2017 1773 1787 1764 1778 0 +9.54(+0.54%)
May 01, 2017 1774 1780 1760 1769 0 -5.36(-0.30%)
Apr 28, 2017 1781 1786 1764 1774 0 -7.89(-0.44%)
Apr 27, 2017 1791 1800 1771 1782 0 -9.75(-0.54%)
Apr 26, 2017 1789 1807 1783 1792 0 -7.09(-0.39%)
Apr 25, 2017 1789 1803 1783 1799 0 +7.66(+0.43%)
Apr 24, 2017 1790 1801 1779 1791 0 +12.56(+0.71%)
Apr 21, 2017 1778 1787 1769 1778 0 +1.88(+0.11%)
Apr 20, 2017 1772 1785 1763 1777 0 +0.66(+0.04%)
Apr 19, 2017 1790 1795 1771 1776 0 -18.98(-1.06%)
Apr 18, 2017 1791 1802 1781 1795 0 -4.64(-0.26%)
Apr 17, 2017 1791 1807 1786 1800 0 +10.14(+0.57%)
Apr 13, 2017 1800 1805 1784 1789 0 -11.10(-0.62%)
Apr 12, 2017 1796 1809 1788 1801 0 +7.37(+0.41%)
Apr 11, 2017 1788 1800 1780 1793 0 +4.96(+0.28%)
Apr 10, 2017 1784 1796 1775 1788 0 +4.77(+0.27%)
Apr 07, 2017 1786 1800 1779 1783 0 -0.31(-0.02%)
Apr 06, 2017 1777 1791 1770 1784 0 +11.53(+0.65%)
Apr 05, 2017 1776 1788 1761 1772 0 +1.70(+0.10%)
Apr 04, 2017 1757 1779 1752 1771 0 +10.25(+0.58%)
Apr 03, 2017 1765 1771 1744 1760 0 -7.84(-0.44%)
Mar 31, 2017 1761 1779 1759 1768 0 +10.72(+0.61%)
Mar 30, 2017 1768 1773 1752 1757 0 -12.02(-0.68%)
Mar 29, 2017 1758 1776 1750 1769 0 +3.15(+0.18%)
Mar 28, 2017 1763 1777 1755 1766 0 -0.77(-0.04%)
Mar 27, 2017 1757 1777 1746 1767 0 +7.71(+0.44%)
Mar 24, 2017 1762 1773 1750 1759 0 +6.75(+0.39%)
Mar 23, 2017 1749 1771 1739 1753 0 +4.35(+0.25%)
Mar 22, 2017 1742 1756 1731 1748 0 +4.01(+0.23%)
Mar 21, 2017 1738 1759 1723 1744 0 +12.77(+0.74%)
Mar 20, 2017 1736 1744 1718 1731 0 -4.92(-0.28%)
Mar 17, 2017 1732 1750 1724 1736 0 +7.54(+0.44%)
Mar 16, 2017 1736 1741 1721 1729 0 -2.71(-0.16%)
Mar 15, 2017 1713 1739 1705 1732 0 +25.04(+1.47%)
Mar 14, 2017 1716 1721 1700 1706 0 -16.94(-0.98%)
Mar 13, 2017 1719 1733 1713 1723 0 +3.73(+0.22%)
Mar 10, 2017 1720 1728 1706 1720 0 +10.64(+0.62%)
Mar 09, 2017 1711 1721 1697 1709 0 -2.32(-0.14%)
Mar 08, 2017 1728 1737 1707 1711 0 -27.74(-1.60%)
Mar 07, 2017 1732 1748 1724 1739 0 +3.11(+0.18%)
Mar 06, 2017 1729 1741 1720 1736 0 +4.55(+0.26%)
Mar 03, 2017 1732 1743 1717 1731 0 -7.85(-0.45%)
Mar 02, 2017 1732 1750 1726 1739 0 +0.80(+0.05%)
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.