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 (%)
Sep 26, 2016 632.00 633.44 624.25 626.44 0 -11.34(-1.78%)
Sep 23, 2016 638.96 641.44 634.78 637.78 0 -1.55(-0.24%)
Sep 22, 2016 644.19 647.47 635.63 639.33 0 +0.29(+0.04%)
Sep 21, 2016 627.16 639.71 625.45 639.04 0 +16.71(+2.69%)
Sep 20, 2016 620.89 624.36 617.70 622.33 0 +6.29(+1.02%)
Sep 19, 2016 616.88 620.31 613.33 616.04 0 +6.21(+1.02%)
Sep 16, 2016 608.55 612.52 603.25 609.83 0 -2.76(-0.45%)
Sep 15, 2016 610.54 615.76 606.63 612.59 0 +3.68(+0.60%)
Sep 14, 2016 608.30 612.97 604.67 608.91 0 +0.97(+0.16%)
Sep 13, 2016 619.22 621.29 605.37 607.95 0 -23.35(-3.70%)
Sep 12, 2016 625.04 635.83 620.08 631.29 0 +4.09(+0.65%)
Sep 09, 2016 638.70 639.72 625.89 627.21 0 -14.63(-2.28%)
Sep 08, 2016 641.90 646.68 636.66 641.84 0 +2.02(+0.32%)
Sep 07, 2016 639.48 642.76 635.87 639.81 0 +3.15(+0.49%)
Sep 06, 2016 629.36 638.03 626.60 636.66 0 +11.68(+1.87%)
Sep 02, 2016 624.98 624.98 624.98 624.98 0 +12.30(+2.01%)
Sep 01, 2016 611.52 615.41 607.10 612.68 0 +0.48(+0.08%)
Aug 31, 2016 615.01 617.66 607.45 612.21 0 +0.50(+0.08%)
Aug 30, 2016 617.03 619.19 609.43 611.71 0 -6.01(-0.97%)
Aug 29, 2016 613.86 619.38 612.47 617.72 0 +3.39(+0.55%)
Aug 26, 2016 623.53 630.04 611.86 614.33 0 -4.42(-0.71%)
Aug 25, 2016 617.68 622.02 615.39 618.75 0 +4.01(+0.65%)
Aug 24, 2016 613.91 617.17 609.73 614.74 0 +0.02(+0.00%)
Aug 23, 2016 621.26 623.80 613.94 614.72 0 -2.78(-0.45%)
Aug 22, 2016 620.08 622.46 615.30 617.50 0 -4.66(-0.75%)
Aug 19, 2016 625.14 627.05 617.66 622.16 0 -11.05(-1.74%)
Aug 18, 2016 631.65 636.05 627.15 633.21 0 -0.57(-0.09%)
Aug 17, 2016 631.97 636.20 624.30 633.78 0 -5.35(-0.84%)
Aug 16, 2016 644.69 647.54 638.11 639.13 0 -4.26(-0.66%)
Aug 15, 2016 643.41 648.87 639.61 643.40 0 +2.99(+0.47%)
Aug 12, 2016 647.50 650.77 638.60 640.40 0 -12.06(-1.85%)
Aug 11, 2016 650.57 654.90 645.73 652.47 0 -2.08(-0.32%)
Aug 10, 2016 652.98 657.70 650.87 654.55 0 +7.49(+1.16%)
Aug 09, 2016 645.10 650.95 643.14 647.06 0 +3.63(+0.56%)
Aug 08, 2016 644.63 648.68 640.31 643.43 0 -0.65(-0.10%)
Aug 05, 2016 644.04 647.66 638.65 644.08 0 +1.76(+0.27%)
Aug 04, 2016 641.09 646.22 635.54 642.32 0 -3.64(-0.56%)
Aug 03, 2016 640.77 649.18 637.31 645.96 0 +5.70(+0.89%)
Aug 02, 2016 646.21 649.82 637.26 640.25 0 +0.43(+0.07%)
Aug 01, 2016 644.97 648.11 637.68 639.82 0 -2.94(-0.46%)
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%)
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.