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 (%)
Jun 30, 2017 570.84 574.32 566.70 571.39 0 +3.55(+0.62%)
Jun 29, 2017 572.02 574.13 565.20 567.84 0 -7.90(-1.37%)
Jun 28, 2017 574.40 579.66 569.76 575.74 0 +1.84(+0.32%)
Jun 27, 2017 577.25 579.40 569.69 573.90 0 -8.75(-1.50%)
Jun 26, 2017 581.64 586.81 579.25 582.65 0 +5.68(+0.98%)
Jun 23, 2017 577.71 580.97 573.40 576.97 0 +1.69(+0.29%)
Jun 22, 2017 574.73 579.21 571.26 575.28 0 +2.15(+0.37%)
Jun 21, 2017 572.88 577.70 567.35 573.13 0 +2.30(+0.40%)
Jun 20, 2017 574.42 577.54 566.83 570.83 0 -12.39(-2.12%)
Jun 19, 2017 583.32 588.41 578.52 583.22 0 -4.17(-0.71%)
Jun 16, 2017 585.21 589.20 580.70 587.39 0 +2.25(+0.39%)
Jun 15, 2017 584.85 587.66 578.32 585.13 0 -4.66(-0.79%)
Jun 14, 2017 592.08 596.36 585.91 589.80 0 +0.90(+0.15%)
Jun 13, 2017 585.53 590.63 581.86 588.90 0 +4.00(+0.68%)
Jun 12, 2017 587.88 590.05 581.35 584.90 0 -4.11(-0.70%)
Jun 09, 2017 590.18 594.08 585.88 589.01 0 -2.59(-0.44%)
Jun 08, 2017 589.63 594.38 585.42 591.60 0 +1.19(+0.20%)
Jun 07, 2017 591.70 594.79 587.56 590.41 0 -2.92(-0.49%)
Jun 06, 2017 592.21 595.49 589.60 593.32 0 +2.45(+0.41%)
Jun 05, 2017 591.37 594.35 587.43 590.88 0 -4.55(-0.76%)
Jun 02, 2017 597.06 599.70 590.73 595.43 0 -2.78(-0.46%)
Jun 01, 2017 597.36 603.91 593.47 598.21 0 +5.38(+0.91%)
May 31, 2017 594.42 597.84 589.99 592.83 0 +2.26(+0.38%)
May 30, 2017 589.78 595.99 583.96 590.57 0 +2.27(+0.39%)
May 26, 2017 584.54 590.61 581.77 588.30 0 +4.39(+0.75%)
May 25, 2017 585.01 588.38 580.95 583.91 0 -0.11(-0.02%)
May 24, 2017 580.96 586.22 579.03 584.02 0 +6.51(+1.13%)
May 23, 2017 577.82 583.57 574.37 577.51 0 +3.99(+0.69%)
May 22, 2017 580.51 582.02 570.10 573.52 0 -10.45(-1.79%)
May 19, 2017 576.57 589.14 574.23 583.97 0 +16.92(+2.98%)
May 18, 2017 574.03 583.76 559.67 567.05 0 -25.58(-4.32%)
May 17, 2017 594.27 598.63 587.56 592.63 0 -6.12(-1.02%)
May 16, 2017 600.01 605.25 593.20 598.75 0 -3.73(-0.62%)
May 15, 2017 601.79 606.26 597.39 602.48 0 +2.51(+0.42%)
May 12, 2017 593.76 601.09 592.52 599.97 0 +7.59(+1.28%)
May 11, 2017 591.91 595.49 587.12 592.38 0 +6.36(+1.08%)
May 10, 2017 588.78 592.94 581.60 586.02 0 -6.90(-1.16%)
May 09, 2017 588.55 596.90 586.02 592.93 0 +4.35(+0.74%)
May 08, 2017 592.74 597.01 583.06 588.58 0 -3.00(-0.51%)
May 05, 2017 589.47 594.97 586.02 591.58 0 +2.55(+0.43%)
May 04, 2017 589.60 593.76 583.97 589.03 0 -0.76(-0.13%)
May 03, 2017 589.88 594.42 584.78 589.79 0 -0.76(-0.13%)
May 02, 2017 583.66 592.68 580.48 590.55 0 +7.76(+1.33%)
May 01, 2017 583.78 586.15 579.35 582.79 0 +0.59(+0.10%)
Apr 28, 2017 582.35 586.23 578.25 582.19 0 -1.48(-0.25%)
Apr 27, 2017 587.25 590.12 580.87 583.67 0 +1.36(+0.23%)
Apr 26, 2017 585.71 589.23 578.71 582.32 0 -6.17(-1.05%)
Apr 25, 2017 589.11 591.99 583.78 588.49 0 -0.43(-0.07%)
Apr 24, 2017 590.88 594.74 584.61 588.92 0 +6.17(+1.06%)
Apr 21, 2017 582.91 587.06 578.70 582.75 0 -2.27(-0.39%)
Apr 20, 2017 588.58 591.16 581.90 585.01 0 -1.62(-0.28%)
Apr 19, 2017 594.58 595.73 584.29 586.63 0 -7.80(-1.31%)
Apr 18, 2017 598.15 602.42 592.24 594.43 0 -3.96(-0.66%)
Apr 17, 2017 593.76 600.40 590.45 598.39 0 +7.59(+1.28%)
Apr 13, 2017 595.50 600.04 588.56 590.81 0 +0.59(+0.10%)
Apr 12, 2017 593.33 595.92 584.18 590.21 0 -1.96(-0.33%)
Apr 11, 2017 591.01 595.12 585.96 592.17 0 +0.59(+0.10%)
Apr 10, 2017 593.44 597.80 586.57 591.59 0 -0.56(-0.09%)
Apr 07, 2017 595.43 600.88 588.75 592.14 0 -4.34(-0.73%)
Apr 06, 2017 600.68 604.42 593.64 596.49 0 -4.29(-0.71%)
Apr 05, 2017 602.08 606.52 597.19 600.77 0 -0.21(-0.04%)
Apr 04, 2017 599.25 603.21 595.83 600.99 0 -3.73(-0.62%)
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.