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 (%)
Aug 30, 2013 1237 1237 1237 0 -0.76(-0.06%)
Aug 29, 2013 1242 1247 1233 1238 0 -8.06(-0.65%)
Aug 28, 2013 1242 1253 1235 1246 0 +3.60(+0.29%)
Aug 27, 2013 1236 1251 1234 1242 0 -2.15(-0.17%)
Aug 26, 2013 1253 1257 1243 1245 0 -8.83(-0.70%)
Aug 23, 2013 1246 1257 1239 1253 0 +9.21(+0.74%)
Aug 22, 2013 1238 1252 1232 1244 0 +8.01(+0.65%)
Aug 21, 2013 1248 1250 1231 1236 0 -15.69(-1.25%)
Aug 20, 2013 1242 1262 1239 1252 0 +10.53(+0.85%)
Aug 19, 2013 1250 1256 1238 1241 0 -10.34(-0.83%)
Aug 16, 2013 1263 1267 1245 1252 0 -14.07(-1.11%)
Aug 15, 2013 1275 1279 1262 1266 0 -16.56(-1.29%)
Aug 14, 2013 1288 1291 1274 1282 0 -8.68(-0.67%)
Aug 13, 2013 1301 1304 1288 1291 0 -12.56(-0.96%)
Aug 12, 2013 1304 1309 1296 1304 0 -7.12(-0.54%)
Aug 09, 2013 1317 1322 1307 1311 0 -7.28(-0.55%)
Aug 08, 2013 1315 1325 1306 1318 0 +6.00(+0.46%)
Aug 07, 2013 1301 1318 1296 1312 0 +6.49(+0.50%)
Aug 06, 2013 1316 1320 1302 1306 0 -11.73(-0.89%)
Aug 05, 2013 1324 1328 1314 1317 0 -10.59(-0.80%)
Aug 02, 2013 1329 1335 1318 1328 0 -0.93(-0.07%)
Aug 01, 2013 1322 1335 1315 1329 0 +14.37(+1.09%)
Jul 31, 2013 1321 1329 1303 1314 0 -11.80(-0.89%)
Jul 30, 2013 1330 1338 1321 1326 0 +2.12(+0.16%)
Jul 29, 2013 1321 1331 1317 1324 0 -2.55(-0.19%)
Jul 26, 2013 1315 1328 1309 1327 0 +6.09(+0.46%)
Jul 25, 2013 1308 1325 1304 1321 0 +10.73(+0.82%)
Jul 24, 2013 1331 1332 1304 1310 0 -21.04(-1.58%)
Jul 23, 2013 1328 1336 1321 1331 0 +4.21(+0.32%)
Jul 22, 2013 1327 1333 1322 1327 0 +0.19(+0.01%)
Jul 19, 2013 1328 1333 1319 1326 0 +0.57(+0.04%)
Jul 18, 2013 1314 1329 1312 1326 0 +15.15(+1.16%)
Jul 17, 2013 1318 1322 1306 1311 0 -4.09(-0.31%)
Jul 16, 2013 1320 1325 1306 1315 0 -4.26(-0.32%)
Jul 15, 2013 1297 1322 1293 1319 0 +20.57(+1.58%)
Jul 12, 2013 1294 1300 1285 1299 0 +4.51(+0.35%)
Jul 11, 2013 1289 1297 1283 1294 0 +16.98(+1.33%)
Jul 10, 2013 1272 1281 1265 1277 0 +2.61(+0.20%)
Jul 09, 2013 1269 1278 1264 1274 0 +9.99(+0.79%)
Jul 08, 2013 1249 1268 1246 1264 0 +19.68(+1.58%)
Jul 05, 2013 1251 1253 1229 1245 0 -4.80(-0.38%)
Jul 03, 2013 1250 1250 1250 0 -3.71(-0.30%)
Jul 02, 2013 1244 1264 1247 1253 0 +0.13(+0.01%)
Jul 01, 2013 1268 1280 1249 1253 0 -18.07(-1.42%)
Jun 28, 2013 1266 1282 1255 1271 0 +5.58(+0.44%)
Jun 26, 2013 1258 1271 1253 1266 0 +15.89(+1.27%)
Jun 25, 2013 1242 1255 1230 1250 0 +15.20(+1.23%)
Jun 24, 2013 1224 1244 1213 1235 0 +0.23(+0.02%)
Jun 21, 2013 1226 1242 1210 1234 0 +16.47(+1.35%)
Jun 20, 2013 1246 1248 1214 1218 0 -35.61(-2.84%)
Jun 19, 2013 1281 1285 1253 1253 0 -29.57(-2.30%)
Jun 18, 2013 1273 1285 1268 1283 0 +10.86(+0.85%)
Jun 17, 2013 1275 1283 1266 1272 0 +4.62(+0.36%)
Jun 14, 2013 1263 1275 1259 1268 0 +3.60(+0.28%)
Jun 13, 2013 1244 1266 1239 1264 0 +20.04(+1.61%)
Jun 12, 2013 1265 1269 1241 1244 0 -14.36(-1.14%)
Jun 11, 2013 1258 1271 1254 1258 0 -8.70(-0.69%)
Jun 10, 2013 1273 1276 1259 1267 0 -3.83(-0.30%)
Jun 07, 2013 1267 1277 1256 1271 0 +6.46(+0.51%)
Jun 06, 2013 1249 1266 1244 1264 0 +14.11(+1.13%)
Jun 05, 2013 1256 1261 1243 1250 0 -10.62(-0.84%)
Jun 04, 2013 1267 1272 1253 1261 0 -8.04(-0.63%)
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.