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 (%)
Jul 29, 2016 639.41 645.12 636.12 642.76 0 +4.35(+0.68%)
Jul 28, 2016 639.47 641.70 635.04 638.40 0 +5.85(+0.92%)
Jul 27, 2016 634.95 638.62 627.33 632.56 0 -1.73(-0.27%)
Jul 26, 2016 635.75 639.31 629.36 634.28 0 +5.67(+0.90%)
Jul 25, 2016 635.23 636.77 625.60 628.61 0 -4.54(-0.72%)
Jul 22, 2016 632.41 637.69 628.55 633.15 0 +2.11(+0.33%)
Jul 21, 2016 631.62 634.19 627.27 631.04 0 +3.00(+0.48%)
Jul 20, 2016 630.72 634.79 624.37 628.04 0 +0.70(+0.11%)
Jul 19, 2016 628.30 630.81 623.26 627.34 0 -1.78(-0.28%)
Jul 18, 2016 626.16 632.61 623.25 629.12 0 +3.70(+0.59%)
Jul 15, 2016 628.62 632.42 621.91 625.43 0 -1.64(-0.26%)
Jul 14, 2016 625.94 631.52 623.55 627.07 0 +4.24(+0.68%)
Jul 13, 2016 620.95 625.05 616.00 622.83 0 +3.69(+0.60%)
Jul 12, 2016 624.56 627.25 618.13 619.14 0 -4.55(-0.73%)
Jul 11, 2016 618.42 627.86 616.37 623.69 0 +7.98(+1.30%)
Jul 08, 2016 615.71 615.39 602.36 615.71 0 +14.62(+2.43%)
Jul 07, 2016 607.71 609.82 599.22 601.10 0 -7.32(-1.20%)
Jul 06, 2016 608.42 608.42 608.42 608.42 0 -6.33(-1.03%)
Jul 05, 2016 617.58 621.43 609.33 614.74 0 -7.18(-1.15%)
Jul 01, 2016 621.92 621.92 621.92 621.92 0 +1.09(+0.18%)
Jun 30, 2016 618.94 622.90 613.62 620.83 0 +4.77(+0.77%)
Jun 29, 2016 613.70 619.62 611.03 616.06 0 +9.90(+1.63%)
Jun 28, 2016 599.73 608.03 596.34 606.16 0 +18.76(+3.19%)
Jun 27, 2016 589.71 591.97 580.41 587.39 0 -10.89(-1.82%)
Jun 24, 2016 595.95 606.41 592.15 598.28 0 -27.20(-4.35%)
Jun 23, 2016 620.75 626.12 617.82 625.49 0 +6.20(+1.00%)
Jun 22, 2016 613.47 625.66 610.88 619.28 0 +6.63(+1.08%)
Jun 21, 2016 612.58 616.77 604.10 612.65 0 +0.14(+0.02%)
Jun 20, 2016 615.57 618.67 611.24 612.50 0 +9.87(+1.64%)
Jun 17, 2016 596.89 604.16 593.78 602.64 0 +5.74(+0.96%)
Jun 16, 2016 591.25 598.59 586.21 596.89 0 +2.28(+0.38%)
Jun 15, 2016 591.47 598.30 588.18 594.61 0 +1.02(+0.17%)
Jun 14, 2016 599.16 601.24 590.29 593.59 0 -7.82(-1.30%)
Jun 13, 2016 601.89 606.78 596.51 601.41 0 -8.90(-1.46%)
Jun 10, 2016 615.08 617.37 607.97 610.31 0 -9.75(-1.57%)
Jun 09, 2016 621.68 624.65 616.85 620.06 0 -4.77(-0.76%)
Jun 08, 2016 619.09 626.98 616.92 624.83 0 +11.32(+1.85%)
Jun 07, 2016 610.04 615.46 607.22 613.51 0 +5.53(+0.91%)
Jun 06, 2016 605.00 611.10 602.12 607.98 0 +4.70(+0.78%)
Jun 03, 2016 597.92 606.02 596.50 603.27 0 +10.47(+1.77%)
Jun 02, 2016 591.25 595.03 588.28 592.80 0 -0.42(-0.07%)
Jun 01, 2016 591.75 596.87 586.96 593.22 0 -6.90(-1.15%)
May 31, 2016 603.22 606.50 597.17 600.12 0 +1.55(+0.26%)
May 27, 2016 598.57 598.57 598.57 598.57 0 -0.06(-0.01%)
May 26, 2016 598.33 602.09 595.31 598.63 0 +4.63(+0.78%)
May 25, 2016 592.72 598.75 588.44 594.00 0 +2.74(+0.46%)
May 24, 2016 589.67 595.03 586.25 591.26 0 +5.00(+0.85%)
May 23, 2016 588.36 591.60 584.60 586.26 0 -5.17(-0.87%)
May 20, 2016 593.96 597.66 589.20 591.43 0 +0.08(+0.01%)
May 19, 2016 591.67 595.05 585.00 591.36 0 -0.85(-0.14%)
May 18, 2016 600.45 604.46 590.21 592.21 0 -14.43(-2.38%)
May 17, 2016 608.47 611.82 601.99 606.63 0 -4.11(-0.67%)
May 16, 2016 607.26 614.17 599.61 610.74 0 +2.37(+0.39%)
May 13, 2016 615.80 618.54 606.13 608.38 0 -14.06(-2.26%)
May 12, 2016 622.47 627.43 617.24 622.44 0 +1.96(+0.32%)
May 11, 2016 621.52 624.54 616.12 620.47 0 -1.10(-0.18%)
May 10, 2016 618.10 623.85 613.30 621.58 0 +1.53(+0.25%)
May 09, 2016 621.81 625.12 613.20 620.04 0 +0.51(+0.08%)
May 06, 2016 616.05 622.74 613.13 619.53 0 +3.31(+0.54%)
May 05, 2016 619.98 623.24 613.88 616.22 0 -3.51(-0.57%)
May 04, 2016 616.64 623.29 613.78 619.73 0 -2.11(-0.34%)
May 03, 2016 624.83 628.30 616.67 621.84 0 -9.70(-1.54%)
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.