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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 PM EDT, May 1, 2024 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 31, 2017 1199 1207 1194 1201 0 +3.64(+0.30%)
Aug 30, 2017 1201 1205 1193 1198 0 -5.59(-0.46%)
Aug 29, 2017 1205 1211 1198 1203 0 -3.07(-0.25%)
Aug 28, 2017 1208 1212 1200 1206 0 +0.54(+0.04%)
Aug 25, 2017 1207 1213 1201 1206 0 +1.67(+0.14%)
Aug 24, 2017 1203 1208 1197 1204 0 +1.59(+0.13%)
Aug 23, 2017 1198 1207 1193 1202 0 +2.45(+0.20%)
Aug 22, 2017 1196 1204 1190 1200 0 +6.78(+0.57%)
Aug 21, 2017 1190 1197 1185 1193 0 +4.20(+0.35%)
Aug 18, 2017 1183 1196 1178 1189 0 +5.59(+0.47%)
Aug 17, 2017 1191 1197 1182 1183 0 -9.30(-0.78%)
Aug 16, 2017 1192 1199 1187 1193 0 +1.93(+0.16%)
Aug 15, 2017 1186 1196 1180 1191 0 +0.73(+0.06%)
Aug 14, 2017 1184 1195 1179 1190 0 +7.40(+0.63%)
Aug 11, 2017 1187 1192 1174 1183 0 -6.91(-0.58%)
Aug 10, 2017 1192 1198 1183 1190 0 -4.18(-0.35%)
Aug 09, 2017 1197 1202 1188 1194 0 -3.66(-0.31%)
Aug 08, 2017 1193 1203 1188 1197 0 +1.86(+0.16%)
Aug 07, 2017 1194 1201 1187 1196 0 +0.52(+0.04%)
Aug 04, 2017 1192 1202 1185 1195 0 +1.66(+0.14%)
Aug 03, 2017 1192 1203 1180 1193 0 -3.62(-0.30%)
Aug 02, 2017 1192 1204 1184 1197 0 -0.68(-0.06%)
Aug 01, 2017 1193 1202 1187 1198 0 +6.97(+0.59%)
Jul 31, 2017 1192 1198 1183 1191 0 +0.16(+0.01%)
Jul 28, 2017 1188 1198 1180 1191 0 +2.12(+0.18%)
Jul 27, 2017 1190 1197 1177 1188 0 -2.41(-0.20%)
Jul 26, 2017 1184 1195 1179 1191 0 +5.84(+0.49%)
Jul 25, 2017 1187 1193 1179 1185 0 +0.03(+0.00%)
Jul 24, 2017 1195 1197 1181 1185 0 -10.71(-0.90%)
Jul 21, 2017 1188 1198 1182 1196 0 +10.29(+0.87%)
Jul 20, 2017 1180 1189 1175 1185 0 +10.50(+0.89%)
Jul 19, 2017 1169 1177 1164 1175 0 +7.98(+0.68%)
Jul 18, 2017 1164 1171 1158 1167 0 +4.95(+0.43%)
Jul 17, 2017 1158 1166 1153 1162 0 +5.18(+0.45%)
Jul 14, 2017 1156 1164 1150 1157 0 +7.29(+0.63%)
Jul 13, 2017 1154 1159 1144 1149 0 -4.24(-0.37%)
Jul 12, 2017 1152 1162 1147 1154 0 +12.01(+1.05%)
Jul 11, 2017 1144 1147 1134 1142 0 -0.30(-0.03%)
Jul 10, 2017 1146 1151 1138 1142 0 -2.16(-0.19%)
Jul 07, 2017 1143 1150 1136 1144 0 +3.03(+0.27%)
Jul 06, 2017 1141 1148 1134 1141 0 -2.33(-0.20%)
Jul 05, 2017 1147 1153 1135 1143 0 -4.71(-0.41%)
Jul 04, 2017 1153 1158 1143 1148 0 +0.00(+0.00%)
Jul 03, 2017 1153 1158 1143 1148 0 -0.15(-0.01%)
Jun 30, 2017 1150 1159 1145 1148 0 +0.05(+0.00%)
Jun 29, 2017 1152 1158 1139 1148 0 -9.48(-0.82%)
Jun 28, 2017 1166 1172 1154 1158 0 -4.50(-0.39%)
Jun 27, 2017 1171 1175 1157 1162 0 -12.26(-1.04%)
Jun 26, 2017 1168 1182 1164 1175 0 +8.00(+0.69%)
Jun 23, 2017 1165 1175 1160 1167 0 +0.75(+0.06%)
Jun 22, 2017 1167 1175 1160 1166 0 -0.90(-0.08%)
Jun 21, 2017 1176 1179 1161 1167 0 -8.90(-0.76%)
Jun 20, 2017 1181 1184 1170 1176 0 -7.52(-0.64%)
Jun 19, 2017 1193 1196 1178 1183 0 -11.27(-0.94%)
Jun 16, 2017 1186 1199 1181 1194 0 +8.05(+0.68%)
Jun 15, 2017 1178 1190 1173 1186 0 +4.13(+0.35%)
Jun 14, 2017 1184 1192 1174 1182 0 +5.01(+0.43%)
Jun 13, 2017 1171 1180 1166 1177 0 +6.78(+0.58%)
Jun 12, 2017 1172 1182 1162 1170 0 -0.64(-0.05%)
Jun 09, 2017 1163 1175 1157 1171 0 +6.85(+0.59%)
Jun 08, 2017 1162 1172 1153 1164 0 -4.24(-0.36%)
Jun 07, 2017 1168 1176 1162 1168 0 +0.28(+0.02%)
Jun 06, 2017 1169 1175 1162 1168 0 +0.20(+0.02%)
Jun 05, 2017 1171 1177 1164 1168 0 -5.58(-0.48%)
Jun 02, 2017 1175 1183 1167 1174 0 +1.53(+0.13%)
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.