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, 2015 1347 1370 1340 1368 0 +27.56(+2.06%)
Sep 29, 2015 1341 1350 1329 1341 0 +2.05(+0.15%)
Sep 28, 2015 1343 1356 1332 1339 0 -9.72(-0.72%)
Sep 25, 2015 1339 1363 1330 1348 0 +15.14(+1.14%)
Sep 24, 2015 1319 1338 1311 1333 0 +9.33(+0.70%)
Sep 23, 2015 1316 1332 1308 1324 0 +11.09(+0.84%)
Sep 22, 2015 1330 1340 1305 1313 0 -23.28(-1.74%)
Sep 21, 2015 1336 1347 1327 1336 0 +5.06(+0.38%)
Sep 18, 2015 1326 1350 1320 1331 0 -6.40(-0.48%)
Sep 17, 2015 1317 1356 1312 1337 0 +19.43(+1.47%)
Sep 16, 2015 1302 1322 1298 1318 0 +16.98(+1.31%)
Sep 15, 2015 1297 1305 1285 1301 0 +7.71(+0.60%)
Sep 14, 2015 1290 1303 1285 1293 0 +5.80(+0.45%)
Sep 11, 2015 1271 1289 1267 1287 0 +11.68(+0.92%)
Sep 10, 2015 1277 1291 1270 1276 0 -0.30(-0.02%)
Sep 09, 2015 1298 1303 1274 1276 0 -17.79(-1.37%)
Sep 08, 2015 1282 1296 1276 1294 0 +25.11(+1.98%)
Sep 04, 2015 1269 1269 1269 1269 0 -21.68(-1.68%)
Sep 03, 2015 1285 1296 1279 1290 0 +9.53(+0.74%)
Sep 02, 2015 1293 1297 1269 1281 0 -0.21(-0.02%)
Sep 01, 2015 1299 1307 1273 1281 0 -36.78(-2.79%)
Aug 31, 2015 1332 1335 1304 1318 0 -19.89(-1.49%)
Aug 28, 2015 1340 1347 1319 1338 0 -5.14(-0.38%)
Aug 27, 2015 1331 1345 1319 1343 0 +18.70(+1.41%)
Aug 26, 2015 1318 1332 1295 1324 0 +23.79(+1.83%)
Aug 25, 2015 1364 1373 1298 1300 0 -44.55(-3.31%)
Aug 24, 2015 1360 1388 1331 1345 0 -49.82(-3.57%)
Aug 21, 2015 1410 1422 1391 1395 0 -23.60(-1.66%)
Aug 20, 2015 1420 1438 1412 1418 0 -9.91(-0.69%)
Aug 19, 2015 1416 1434 1407 1428 0 +6.90(+0.49%)
Aug 18, 2015 1420 1427 1411 1421 0 -2.86(-0.20%)
Aug 17, 2015 1415 1433 1410 1424 0 +7.63(+0.54%)
Aug 14, 2015 1399 1418 1394 1417 0 +13.73(+0.98%)
Aug 13, 2015 1392 1409 1380 1403 0 +1.43(+0.10%)
Aug 12, 2015 1378 1408 1375 1402 0 +17.17(+1.24%)
Aug 11, 2015 1376 1396 1369 1384 0 +8.56(+0.62%)
Aug 10, 2015 1383 1393 1368 1376 0 -6.92(-0.50%)
Aug 07, 2015 1360 1389 1354 1383 0 +18.22(+1.34%)
Aug 06, 2015 1357 1367 1341 1364 0 +7.81(+0.58%)
Aug 05, 2015 1356 1366 1349 1357 0 +4.56(+0.34%)
Aug 04, 2015 1371 1374 1349 1352 0 -22.11(-1.61%)
Aug 03, 2015 1371 1384 1363 1374 0 +3.69(+0.27%)
Jul 31, 2015 1366 1386 1359 1371 0 +15.36(+1.13%)
Jul 30, 2015 1339 1361 1335 1355 0 +11.00(+0.82%)
Jul 29, 2015 1336 1352 1323 1344 0 +7.00(+0.52%)
Jul 28, 2015 1331 1342 1323 1337 0 +8.97(+0.68%)
Jul 27, 2015 1313 1338 1310 1328 0 +15.93(+1.21%)
Jul 24, 2015 1312 1321 1304 1312 0 +0.28(+0.02%)
Jul 23, 2015 1339 1341 1303 1312 0 -29.94(-2.23%)
Jul 22, 2015 1334 1350 1332 1342 0 +7.91(+0.59%)
Jul 21, 2015 1346 1350 1327 1334 0 -14.83(-1.10%)
Jul 20, 2015 1353 1355 1340 1349 0 -5.87(-0.43%)
Jul 17, 2015 1367 1371 1351 1355 0 -14.88(-1.09%)
Jul 16, 2015 1349 1373 1347 1370 0 +22.60(+1.68%)
Jul 15, 2015 1340 1348 1332 1347 0 +5.91(+0.44%)
Jul 14, 2015 1344 1352 1335 1341 0 -1.86(-0.14%)
Jul 13, 2015 1349 1355 1335 1343 0 -1.24(-0.09%)
Jul 10, 2015 1335 1355 1329 1344 0 +10.05(+0.75%)
Jul 09, 2015 1353 1358 1329 1334 0 -14.45(-1.07%)
Jul 08, 2015 1349 1361 1341 1349 0 -5.31(-0.39%)
Jul 07, 2015 1325 1359 1323 1354 0 +34.72(+2.63%)
Jul 06, 2015 1314 1325 1305 1319 0 +3.57(+0.27%)
Jul 02, 2015 1316 1317 1316 1316 0 -57.46(-4.18%)
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.