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

Diversified Utilities Sector (CIX: MSECTOR913 )

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 (%)
Jul 31, 2017 1717 1730 1708 1723 0 +6.09(+0.35%)
Jul 28, 2017 1715 1728 1701 1717 0 -2.76(-0.16%)
Jul 27, 2017 1716 1725 1707 1719 0 +1.89(+0.11%)
Jul 26, 2017 1702 1720 1698 1717 0 +14.44(+0.85%)
Jul 25, 2017 1710 1715 1697 1703 0 -5.70(-0.33%)
Jul 24, 2017 1723 1727 1704 1709 0 -14.18(-0.82%)
Jul 21, 2017 1712 1726 1706 1723 0 +10.60(+0.62%)
Jul 20, 2017 1704 1716 1697 1712 0 +18.51(+1.09%)
Jul 19, 2017 1688 1696 1680 1694 0 +9.57(+0.57%)
Jul 18, 2017 1681 1688 1676 1684 0 +4.95(+0.29%)
Jul 17, 2017 1668 1681 1663 1679 0 +14.91(+0.90%)
Jul 14, 2017 1667 1675 1660 1664 0 +8.35(+0.50%)
Jul 13, 2017 1660 1668 1648 1656 0 -4.90(-0.30%)
Jul 12, 2017 1662 1669 1654 1661 0 +13.09(+0.79%)
Jul 11, 2017 1652 1655 1639 1648 0 -1.05(-0.06%)
Jul 10, 2017 1656 1664 1647 1649 0 -7.81(-0.47%)
Jul 07, 2017 1655 1667 1650 1657 0 +1.84(+0.11%)
Jul 06, 2017 1654 1661 1648 1655 0 -3.80(-0.23%)
Jul 05, 2017 1668 1672 1651 1659 0 -8.79(-0.53%)
Jul 03, 2017 1681 1687 1664 1667 0 -8.37(-0.50%)
Jun 30, 2017 1679 1689 1671 1676 0 +0.45(+0.03%)
Jun 29, 2017 1678 1686 1667 1675 0 -13.14(-0.78%)
Jun 28, 2017 1711 1714 1687 1689 0 -17.78(-1.04%)
Jun 27, 2017 1719 1725 1701 1706 0 -21.06(-1.22%)
Jun 26, 2017 1716 1736 1711 1727 0 +13.97(+0.82%)
Jun 23, 2017 1721 1727 1710 1713 0 -8.23(-0.48%)
Jun 22, 2017 1727 1736 1720 1722 0 -6.46(-0.37%)
Jun 21, 2017 1739 1743 1721 1728 0 -10.52(-0.61%)
Jun 20, 2017 1739 1746 1731 1739 0 +0.23(+0.01%)
Jun 19, 2017 1746 1749 1732 1738 0 -7.26(-0.42%)
Jun 16, 2017 1737 1750 1733 1746 0 +10.89(+0.63%)
Jun 15, 2017 1722 1738 1717 1735 0 +9.16(+0.53%)
Jun 14, 2017 1725 1735 1716 1726 0 +12.22(+0.71%)
Jun 13, 2017 1709 1717 1702 1713 0 +1.50(+0.09%)
Jun 12, 2017 1718 1726 1701 1712 0 -6.10(-0.36%)
Jun 09, 2017 1709 1722 1703 1718 0 +3.63(+0.21%)
Jun 08, 2017 1715 1727 1702 1714 0 -14.89(-0.86%)
Jun 07, 2017 1725 1736 1718 1729 0 +4.69(+0.27%)
Jun 06, 2017 1731 1735 1720 1725 0 -3.21(-0.19%)
Jun 05, 2017 1734 1739 1724 1728 0 -8.60(-0.50%)
Jun 02, 2017 1747 1751 1727 1736 0 +1.25(+0.07%)
Jun 01, 2017 1720 1736 1712 1735 0 +14.24(+0.83%)
May 31, 2017 1712 1728 1709 1721 0 +10.24(+0.60%)
May 30, 2017 1701 1715 1697 1711 0 +7.01(+0.41%)
May 26, 2017 1705 1711 1697 1704 0 -2.06(-0.12%)
May 25, 2017 1693 1709 1686 1706 0 +14.82(+0.88%)
May 24, 2017 1683 1696 1679 1691 0 +10.29(+0.61%)
May 23, 2017 1676 1691 1671 1681 0 +5.01(+0.30%)
May 22, 2017 1657 1680 1653 1676 0 +14.07(+0.85%)
May 19, 2017 1657 1666 1644 1661 0 +5.79(+0.35%)
May 18, 2017 1651 1665 1637 1656 0 +7.51(+0.46%)
May 17, 2017 1644 1660 1637 1648 0 +4.43(+0.27%)
May 16, 2017 1656 1660 1640 1644 0 -13.29(-0.80%)
May 15, 2017 1650 1663 1647 1657 0 +7.87(+0.48%)
May 12, 2017 1643 1655 1638 1649 0 +9.23(+0.56%)
May 11, 2017 1638 1644 1627 1640 0 -3.22(-0.20%)
May 10, 2017 1644 1652 1633 1643 0 +0.57(+0.03%)
May 09, 2017 1658 1661 1639 1643 0 -17.28(-1.04%)
May 08, 2017 1665 1669 1652 1660 0 -4.56(-0.27%)
May 05, 2017 1658 1671 1653 1664 0 +12.63(+0.76%)
May 04, 2017 1645 1657 1637 1652 0 +4.51(+0.27%)
May 03, 2017 1656 1662 1641 1647 0 -9.15(-0.55%)
May 02, 2017 1655 1665 1642 1656 0 +3.57(+0.22%)
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.