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 (%)
Sep 30, 2008 1199 1216 1166 1197 0 +14.87(+1.26%)
Sep 29, 2008 1237 1248 1166 1182 0 -68.03(-5.44%)
Sep 26, 2008 1251 1269 1227 1250 0 -10.66(-0.85%)
Sep 25, 2008 1239 1275 1231 1261 0 +27.64(+2.24%)
Sep 24, 2008 1236 1246 1206 1233 0 -2.97(-0.24%)
Sep 23, 2008 1256 1269 1230 1236 0 -17.87(-1.43%)
Sep 22, 2008 1276 1286 1247 1254 0 -22.25(-1.74%)
Sep 19, 2008 1261 1330 1225 1276 0 +32.50(+2.61%)
Sep 18, 2008 1218 1261 1194 1243 0 +37.25(+3.09%)
Sep 17, 2008 1244 1253 1199 1206 0 -55.38(-4.39%)
Sep 16, 2008 1252 1276 1205 1262 0 -1.26(-0.10%)
Sep 15, 2008 1267 1292 1247 1263 0 -28.12(-2.18%)
Sep 12, 2008 1265 1298 1260 1291 0 +20.52(+1.62%)
Sep 11, 2008 1249 1275 1227 1270 0 +18.01(+1.44%)
Sep 10, 2008 1241 1267 1232 1252 0 +14.34(+1.16%)
Sep 09, 2008 1286 1294 1235 1238 0 -46.57(-3.62%)
Sep 08, 2008 1267 1291 1253 1285 0 +31.04(+2.48%)
Sep 05, 2008 1283 1290 1240 1254 0 -36.63(-2.84%)
Sep 04, 2008 1315 1320 1282 1290 0 -17.81(-1.36%)
Sep 03, 2008 1328 1334 1298 1308 0 -20.57(-1.55%)
Sep 02, 2008 1356 1371 1321 1329 0 -16.45(-1.22%)
Sep 01, 2008 1362 1369 1342 1345 0 +0.00(+0.00%)
Aug 29, 2008 1362 1369 1342 1345 0 -21.21(-1.55%)
Aug 28, 2008 1363 1374 1352 1366 0 +7.16(+0.53%)
Aug 27, 2008 1342 1365 1339 1359 0 +14.63(+1.09%)
Aug 26, 2008 1328 1350 1322 1345 0 +15.27(+1.15%)
Aug 25, 2008 1342 1347 1320 1329 0 -14.99(-1.12%)
Aug 22, 2008 1347 1354 1336 1344 0 +1.39(+0.10%)
Aug 21, 2008 1317 1352 1313 1343 0 +16.13(+1.22%)
Aug 20, 2008 1322 1333 1308 1327 0 +5.02(+0.38%)
Aug 19, 2008 1311 1329 1305 1322 0 +1.40(+0.11%)
Aug 18, 2008 1317 1331 1309 1320 0 +5.72(+0.44%)
Aug 15, 2008 1318 1329 1301 1315 0 +0.88(+0.07%)
Aug 14, 2008 1324 1328 1304 1314 0 -16.08(-1.21%)
Aug 13, 2008 1319 1338 1304 1330 0 +9.00(+0.68%)
Aug 12, 2008 1330 1341 1309 1321 0 -13.17(-0.99%)
Aug 11, 2008 1321 1346 1306 1334 0 +10.72(+0.81%)
Aug 08, 2008 1308 1332 1294 1323 0 +17.74(+1.36%)
Aug 07, 2008 1307 1332 1292 1306 0 -7.07(-0.54%)
Aug 06, 2008 1314 1334 1297 1313 0 +0.84(+0.06%)
Aug 05, 2008 1295 1322 1272 1312 0 +22.94(+1.78%)
Aug 04, 2008 1305 1324 1282 1289 0 -13.29(-1.02%)
Aug 01, 2008 1346 1358 1301 1302 0 -41.69(-3.10%)
Jul 31, 2008 1343 1362 1329 1344 0 -4.65(-0.34%)
Jul 30, 2008 1336 1354 1324 1348 0 +16.22(+1.22%)
Jul 29, 2008 1332 1337 1315 1332 0 +6.99(+0.53%)
Jul 28, 2008 1330 1348 1319 1325 0 -8.49(-0.64%)
Jul 25, 2008 1347 1354 1328 1334 0 -7.63(-0.57%)
Jul 24, 2008 1350 1356 1312 1341 0 -9.21(-0.68%)
Jul 23, 2008 1392 1396 1331 1351 0 -32.97(-2.38%)
Jul 22, 2008 1376 1402 1369 1384 0 +2.12(+0.15%)
Jul 21, 2008 1365 1389 1352 1381 0 +20.67(+1.52%)
Jul 18, 2008 1360 1383 1340 1361 0 +6.19(+0.46%)
Jul 17, 2008 1378 1380 1338 1355 0 -21.36(-1.55%)
Jul 16, 2008 1401 1408 1364 1376 0 -25.56(-1.82%)
Jul 15, 2008 1405 1422 1387 1401 0 -8.35(-0.59%)
Jul 14, 2008 1444 1448 1406 1410 0 -22.51(-1.57%)
Jul 11, 2008 1432 1452 1414 1432 0 -12.21(-0.85%)
Jul 10, 2008 1432 1453 1422 1445 0 +10.76(+0.75%)
Jul 09, 2008 1428 1447 1416 1434 0 +8.79(+0.62%)
Jul 08, 2008 1420 1443 1402 1425 0 +3.29(+0.23%)
Jul 07, 2008 1438 1453 1409 1422 0 -12.13(-0.85%)
Jul 04, 2008 1448 1461 1427 1434 0 +0.00(+0.00%)
Jul 03, 2008 1448 1461 1427 1434 0 -11.43(-0.79%)
Jul 02, 2008 1454 1471 1443 1445 0 -7.90(-0.54%)
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.