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, 2023 1574 1574 1570 1572 0 +0.00(+0.00%)
Aug 30, 2023 1574 1574 1568 1572 0 +6.06(+0.39%)
Aug 29, 2023 1562 1572 1562 1566 0 -14.13(-0.89%)
Aug 28, 2023 1562 1580 1560 1580 0 +12.11(+0.77%)
Aug 25, 2023 1572 1574 1568 1568 0 +8.08(+0.52%)
Aug 24, 2023 1568 1568 1560 1560 0 -16.15(-1.02%)
Aug 23, 2023 1576 1590 1572 1576 0 +0.00(+0.00%)
Aug 22, 2023 1574 1582 1574 1576 0 -2.02(-0.13%)
Aug 21, 2023 1612 1612 1578 1578 0 -36.35(-2.25%)
Aug 18, 2023 1584 1618 1584 1614 0 +50.48(+3.23%)
Aug 17, 2023 1554 1564 1554 1564 0 +4.04(+0.26%)
Aug 16, 2023 1576 1576 1560 1560 0 -18.17(-1.15%)
Aug 15, 2023 1556 1586 1556 1578 0 -4.04(-0.26%)
Aug 14, 2023 1584 1590 1576 1582 0 -8.08(-0.51%)
Aug 11, 2023 1566 1590 1564 1590 0 +6.06(+0.38%)
Aug 10, 2023 1574 1588 1574 1584 0 +8.08(+0.51%)
Aug 09, 2023 1584 1584 1576 1576 0 -8.08(-0.51%)
Aug 08, 2023 1574 1584 1574 1584 0 +14.13(+0.90%)
Aug 04, 2023 1570 1570 1570 1570 0 -12.11(-0.77%)
Aug 03, 2023 1574 1582 1570 1582 0 +8.08(+0.51%)
Aug 02, 2023 1564 1578 1564 1574 0 +4.03(+0.26%)
Aug 01, 2023 1574 1582 1570 1570 0 -14.13(-0.89%)
Jul 31, 2023 1572 1584 1570 1584 0 +20.19(+1.29%)
Jul 28, 2023 1554 1574 1554 1564 0 -6.06(-0.39%)
Jul 27, 2023 1572 1574 1560 1570 0 +6.06(+0.39%)
Jul 26, 2023 1544 1564 1542 1564 0 +34.33(+2.24%)
Jul 25, 2023 1531 1531 1529 1529 0 -2.02(-0.13%)
Jul 24, 2023 1527 1533 1527 1531 0 +0.00(+0.00%)
Jul 21, 2023 1519 1544 1519 1531 0 -10.10(-0.66%)
Jul 20, 2023 1540 1542 1529 1542 0 +4.04(+0.26%)
Jul 19, 2023 1533 1538 1529 1538 0 +6.06(+0.40%)
Jul 18, 2023 1523 1533 1523 1531 0 +12.11(+0.80%)
Jul 17, 2023 1523 1533 1519 1519 0 -14.13(-0.92%)
Jul 14, 2023 1515 1533 1515 1533 0 +14.13(+0.93%)
Jul 13, 2023 1523 1523 1517 1519 0 -8.07(-0.53%)
Jul 12, 2023 1525 1531 1523 1527 0 -2.02(-0.13%)
Jul 11, 2023 1525 1529 1525 1529 0 +0.00(+0.00%)
Jul 10, 2023 1535 1535 1527 1529 0 -8.08(-0.53%)
Jul 07, 2023 1542 1542 1535 1538 0 -6.06(-0.39%)
Jul 06, 2023 1542 1544 1533 1544 0 +2.02(+0.13%)
Jul 05, 2023 1531 1542 1531 1542 0 +8.08(+0.53%)
Jul 04, 2023 1515 1535 1515 1533 0 +22.21(+1.47%)
Jun 30, 2023 1511 1511 1511 1511 0 +6.06(+0.40%)
Jun 29, 2023 1503 1513 1503 1505 0 -2.02(-0.13%)
Jun 28, 2023 1513 1513 1503 1507 0 -8.08(-0.53%)
Jun 27, 2023 1509 1515 1503 1515 0 +6.06(+0.40%)
Jun 26, 2023 1503 1513 1503 1509 0 -4.04(-0.27%)
Jun 23, 2023 1507 1513 1505 1513 0 -2.02(-0.13%)
Jun 22, 2023 1507 1517 1507 1515 0 +4.04(+0.27%)
Jun 21, 2023 1513 1519 1505 1511 0 -6.06(-0.40%)
Jun 20, 2023 1519 1525 1507 1517 0 +2.02(+0.13%)
Jun 19, 2023 1505 1515 1505 1515 0 -4.04(-0.27%)
Jun 16, 2023 1519 1521 1519 1519 0 +0.00(+0.00%)
Jun 15, 2023 1517 1519 1517 1519 0 +2.02(+0.13%)
Jun 14, 2023 1517 1517 1517 1517 0 +8.08(+0.54%)
Jun 13, 2023 1521 1525 1509 1509 0 -14.13(-0.93%)
Jun 12, 2023 1533 1533 1523 1523 0 -6.06(-0.40%)
Jun 09, 2023 1529 1529 1529 1529 0 +2.02(+0.13%)
Jun 08, 2023 1503 1527 1503 1527 0 +4.04(+0.27%)
Jun 07, 2023 1525 1525 1509 1523 0 -4.04(-0.26%)
Jun 06, 2023 1515 1535 1515 1527 0 -8.08(-0.53%)
Jun 05, 2023 1533 1535 1531 1535 0 +10.10(+0.66%)
Jun 02, 2023 1521 1531 1521 1525 0 -2.02(-0.13%)
Jun 01, 2023 1529 1529 1525 1527 0 -6.06(-0.40%)
May 31, 2023 1529 1533 1527 1533 0 +0.00(+0.00%)
May 30, 2023 1533 1533 1529 1533 0 +2.02(+0.13%)
May 29, 2023 1529 1533 1529 1531 0 -2.02(-0.13%)
May 26, 2023 1525 1533 1525 1533 0 +6.06(+0.40%)
May 25, 2023 1525 1527 1523 1527 0 +2.02(+0.13%)
May 24, 2023 1525 1540 1525 1525 0 -4.04(-0.26%)
May 23, 2023 1527 1538 1527 1529 0 +2.02(+0.13%)
May 19, 2023 1527 1527 1527 1527 0 -12.12(-0.79%)
May 18, 2023 1533 1540 1529 1540 0 +12.12(+0.79%)
May 17, 2023 1533 1535 1527 1527 0 -8.08(-0.53%)
May 16, 2023 1535 1535 1533 1535 0 +2.02(+0.13%)
May 15, 2023 1533 1533 1533 1533 0 -10.10(-0.65%)
May 12, 2023 1540 1550 1540 1544 0 +2.02(+0.13%)
May 11, 2023 1535 1552 1535 1542 0 -8.07(-0.52%)
May 10, 2023 1544 1550 1544 1550 0 +8.07(+0.52%)
May 09, 2023 1540 1542 1540 1542 0 +2.02(+0.13%)
May 08, 2023 1544 1544 1538 1540 0 -6.06(-0.39%)
May 05, 2023 1535 1554 1535 1546 0 -2.01(-0.13%)
May 04, 2023 1542 1548 1533 1548 0 +10.09(+0.66%)
May 03, 2023 1533 1542 1533 1538 0 +0.00(+0.00%)
May 02, 2023 1540 1546 1533 1538 0 -2.02(-0.13%)
May 01, 2023 1533 1546 1533 1540 0 -6.06(-0.39%)
Apr 27, 2023 1546 1546 1546 1546 0 +4.04(+0.26%)
Apr 26, 2023 1550 1550 1542 1542 0 +2.02(+0.13%)
Apr 25, 2023 1538 1554 1538 1540 0 -2.02(-0.13%)
Apr 24, 2023 1552 1554 1538 1542 0 -10.09(-0.65%)
Apr 21, 2023 1548 1552 1544 1552 0 +4.04(+0.26%)
Apr 20, 2023 1519 1552 1519 1548 0 +10.09(+0.66%)
Apr 19, 2023 1546 1554 1538 1538 0 -16.15(-1.04%)
Apr 18, 2023 1544 1554 1544 1554 0 +14.13(+0.92%)
Apr 17, 2023 1550 1554 1540 1540 0 -8.07(-0.52%)
Apr 14, 2023 1533 1552 1533 1548 0 +14.13(+0.92%)
Apr 13, 2023 1540 1550 1527 1533 0 -6.06(-0.39%)
Apr 12, 2023 1525 1544 1525 1540 0 +18.17(+1.19%)
Apr 11, 2023 1515 1542 1515 1521 0 +2.02(+0.13%)
Apr 10, 2023 1511 1519 1509 1519 0 +6.06(+0.40%)
Apr 06, 2023 1513 1513 1513 1513 0 +0.00(+0.00%)
Apr 05, 2023 1505 1513 1505 1513 0 +0.00(+0.00%)
Apr 04, 2023 1519 1519 1513 1513 0 +0.00(+0.00%)
Apr 03, 2023 1513 1515 1511 1513 0 +0.00(+0.00%)
Mar 31, 2023 1511 1519 1511 1513 0 +0.00(+0.00%)
Mar 30, 2023 1517 1519 1511 1513 0 -8.08(-0.53%)
Mar 29, 2023 1517 1521 1511 1521 0 +10.10(+0.67%)
Mar 28, 2023 1507 1519 1507 1511 0 +4.04(+0.27%)
Mar 27, 2023 1509 1513 1505 1507 0 -2.02(-0.13%)
Mar 24, 2023 1513 1513 1509 1509 0 -4.04(-0.27%)
Mar 23, 2023 1511 1513 1511 1513 0 +2.02(+0.13%)
Mar 22, 2023 1521 1521 1509 1511 0 -6.06(-0.40%)
Mar 21, 2023 1509 1523 1509 1517 0 +8.08(+0.54%)
Mar 20, 2023 1509 1525 1509 1509 0 -20.19(-1.32%)
Mar 17, 2023 1513 1529 1511 1529 0 +16.15(+1.07%)
Mar 16, 2023 1511 1515 1511 1513 0 +0.00(+0.00%)
Mar 15, 2023 1513 1513 1513 1513 0 -10.09(-0.66%)
Mar 14, 2023 1513 1523 1511 1523 0 +12.11(+0.80%)
Mar 13, 2023 1527 1527 1509 1511 0 -14.13(-0.93%)
Mar 10, 2023 1521 1533 1521 1525 0 -8.08(-0.53%)
Mar 09, 2023 1533 1533 1533 1533 0 -2.02(-0.13%)
Mar 08, 2023 1531 1538 1531 1535 0 +4.04(+0.26%)
Mar 07, 2023 1538 1538 1531 1531 0 -6.06(-0.39%)
Mar 06, 2023 1542 1542 1533 1538 0 -2.02(-0.13%)
Mar 03, 2023 1519 1540 1519 1540 0 +20.19(+1.33%)
Mar 02, 2023 1533 1533 1519 1519 0 -22.21(-1.44%)
Mar 01, 2023 1542 1542 1542 1542 0 +4.04(+0.26%)
Feb 28, 2023 1525 1538 1525 1538 0 +16.15(+1.06%)
Feb 27, 2023 1525 1544 1521 1521 0 -4.03(-0.26%)
Feb 24, 2023 1525 1525 1525 1525 0 +0.00(+0.00%)
Feb 23, 2023 1513 1533 1513 1525 0 +6.05(+0.40%)
Feb 22, 2023 1517 1533 1517 1519 0 -10.09(-0.66%)
Feb 21, 2023 1544 1544 1529 1529 0 -6.06(-0.39%)
Feb 17, 2023 1535 1535 1535 1535 0 +12.12(+0.80%)
Feb 16, 2023 1513 1523 1513 1523 0 +10.09(+0.67%)
Feb 15, 2023 1513 1513 1513 1513 0 -8.08(-0.53%)
Feb 14, 2023 1517 1521 1513 1521 0 +0.00(+0.00%)
Feb 13, 2023 1523 1523 1519 1521 0 -2.01(-0.13%)
Feb 10, 2023 1525 1525 1523 1523 0 +2.01(+0.13%)
Feb 09, 2023 1523 1523 1521 1521 0 -2.01(-0.13%)
Feb 08, 2023 1533 1533 1523 1523 0 -8.08(-0.53%)
Feb 07, 2023 1535 1535 1523 1531 0 -2.02(-0.13%)
Feb 06, 2023 1525 1533 1523 1533 0 +6.06(+0.40%)
Feb 03, 2023 1525 1533 1525 1527 0 -6.06(-0.40%)
Feb 02, 2023 1535 1535 1527 1533 0 -10.10(-0.65%)
Feb 01, 2023 1548 1548 1535 1544 0 -2.02(-0.13%)
Jan 31, 2023 1542 1548 1542 1546 0 +2.02(+0.13%)
Jan 30, 2023 1546 1546 1535 1544 0 -6.05(-0.39%)
Jan 27, 2023 1533 1550 1533 1550 0 +14.13(+0.92%)
Jan 26, 2023 1533 1535 1533 1535 0 -12.11(-0.78%)
Jan 25, 2023 1533 1548 1533 1548 0 +10.09(+0.66%)
Jan 24, 2023 1535 1542 1535 1538 0 +2.02(+0.13%)
Jan 23, 2023 1556 1556 1535 1535 0 -20.19(-1.30%)
Jan 20, 2023 1544 1562 1544 1556 0 +10.09(+0.65%)
Jan 19, 2023 1533 1554 1533 1546 0 +10.10(+0.66%)
Jan 18, 2023 1527 1535 1527 1535 0 +4.04(+0.26%)
Jan 17, 2023 1527 1531 1527 1531 0 +6.06(+0.40%)
Jan 16, 2023 1531 1533 1525 1525 0 -6.06(-0.40%)
Jan 13, 2023 1529 1531 1525 1531 0 -2.02(-0.13%)
Jan 12, 2023 1535 1540 1533 1533 0 -4.04(-0.26%)
Jan 11, 2023 1529 1538 1529 1538 0 +8.08(+0.53%)
Jan 10, 2023 1529 1529 1529 1529 0 +2.02(+0.13%)
Jan 09, 2023 1533 1533 1527 1527 0 +2.02(+0.13%)
Jan 06, 2023 1519 1529 1519 1525 0 -8.08(-0.53%)
Jan 05, 2023 1535 1535 1527 1533 0 -2.02(-0.13%)
Jan 04, 2023 1542 1542 1533 1535 0 -4.04(-0.26%)
Jan 03, 2023 1527 1540 1527 1540 0 +2.02(+0.13%)
Dec 30, 2022 1538 1538 1538 1538 0 +4.04(+0.26%)
Dec 29, 2022 1495 1533 1495 1533 0 +26.25(+1.74%)
Dec 28, 2022 1531 1531 1507 1507 0 -14.14(-0.93%)
Dec 23, 2022 1521 1521 1521 1521 0 +14.14(+0.94%)
Dec 22, 2022 1517 1517 1507 1507 0 -8.08(-0.53%)
Dec 21, 2022 1517 1519 1503 1515 0 +0.00(+0.00%)
Dec 20, 2022 1527 1527 1515 1515 0 -12.11(-0.79%)
Dec 19, 2022 1525 1527 1519 1527 0 +4.04(+0.27%)
Dec 16, 2022 1538 1538 1521 1523 0 -10.10(-0.66%)
Dec 15, 2022 1521 1533 1517 1533 0 +8.08(+0.53%)
Dec 14, 2022 1529 1529 1525 1525 0 +2.02(+0.13%)
Dec 13, 2022 1519 1533 1519 1523 0 -4.04(-0.26%)
Dec 12, 2022 1544 1544 1523 1527 0 +4.04(+0.27%)
Dec 09, 2022 1527 1527 1519 1523 0 -8.08(-0.53%)
Dec 08, 2022 1533 1535 1531 1531 0 -2.02(-0.13%)
Dec 07, 2022 1527 1535 1523 1533 0 -10.10(-0.65%)
Dec 06, 2022 1533 1544 1531 1544 0 +10.10(+0.66%)
Dec 05, 2022 1533 1533 1533 1533 0 -12.12(-0.78%)
Dec 02, 2022 1542 1546 1535 1546 0 +4.04(+0.26%)
Dec 01, 2022 1525 1542 1525 1542 0 +0.00(+0.00%)
Nov 30, 2022 1529 1542 1529 1542 0 -2.02(-0.13%)
Nov 29, 2022 1540 1544 1535 1544 0 +4.04(+0.26%)
Nov 28, 2022 1535 1544 1535 1540 0 -4.04(-0.26%)
Nov 25, 2022 1548 1548 1538 1544 0 +4.04(+0.26%)
Nov 24, 2022 1540 1540 1540 1540 0 +0.00(+0.00%)
Nov 23, 2022 1540 1544 1538 1540 0 -8.07(-0.52%)
Nov 22, 2022 1535 1548 1535 1548 0 +14.13(+0.92%)
Nov 21, 2022 1546 1546 1533 1533 0 -20.19(-1.30%)
Nov 18, 2022 1558 1564 1554 1554 0 +4.04(+0.26%)
Nov 17, 2022 1544 1554 1544 1550 0 -10.10(-0.65%)
Nov 16, 2022 1574 1574 1560 1560 0 -12.12(-0.77%)
Nov 15, 2022 1533 1572 1523 1572 0 +36.35(+2.37%)
Nov 14, 2022 1538 1540 1533 1535 0 -2.02(-0.13%)
Nov 11, 2022 1540 1548 1531 1538 0 -2.02(-0.13%)
Nov 10, 2022 1533 1544 1531 1540 0 -2.02(-0.13%)
Nov 09, 2022 1550 1550 1540 1542 0 -10.09(-0.65%)
Nov 08, 2022 1531 1552 1531 1552 0 +16.15(+1.05%)
Nov 07, 2022 1540 1542 1529 1535 0 -12.11(-0.78%)
Nov 04, 2022 1544 1552 1544 1548 0 +8.07(+0.52%)
Nov 03, 2022 1540 1542 1540 1540 0 +2.02(+0.13%)
Nov 02, 2022 1533 1540 1533 1538 0 -2.02(-0.13%)
Nov 01, 2022 1538 1540 1533 1540 0 -8.07(-0.52%)
Oct 31, 2022 1533 1552 1533 1548 0 +8.07(+0.52%)
Oct 28, 2022 1538 1542 1535 1540 0 -4.04(-0.26%)
Oct 27, 2022 1544 1552 1542 1544 0 -6.05(-0.39%)
Oct 26, 2022 1560 1560 1538 1550 0 -14.14(-0.90%)
Oct 25, 2022 1562 1564 1554 1564 0 +10.10(+0.65%)
Oct 24, 2022 1564 1564 1554 1554 0 -2.02(-0.13%)
Oct 21, 2022 1556 1556 1556 1556 0 +2.02(+0.13%)
Oct 20, 2022 1554 1564 1552 1554 0 -6.06(-0.39%)
Oct 19, 2022 1552 1560 1550 1560 0 +6.06(+0.39%)
Oct 18, 2022 1548 1556 1548 1554 0 -6.06(-0.39%)
Oct 17, 2022 1552 1562 1552 1560 0 +12.12(+0.78%)
Oct 14, 2022 1546 1548 1546 1548 0 -2.02(-0.13%)
Oct 13, 2022 1523 1558 1523 1550 0 -4.04(-0.26%)
Oct 12, 2022 1554 1554 1554 1554 0 -2.02(-0.13%)
Oct 11, 2022 1521 1556 1521 1556 0 -16.16(-1.03%)
Oct 07, 2022 1572 1572 1572 1572 0 +18.18(+1.17%)
Oct 06, 2022 1554 1554 1554 1554 0 -4.04(-0.26%)
Oct 05, 2022 1554 1558 1544 1558 0 -4.04(-0.26%)
Oct 04, 2022 1564 1564 1554 1562 0 -2.02(-0.13%)
Oct 03, 2022 1554 1564 1554 1564 0 +10.10(+0.65%)
Sep 30, 2022 1554 1554 1554 1554 0 -2.02(-0.13%)
Sep 29, 2022 1554 1558 1550 1556 0 +2.02(+0.13%)
Sep 28, 2022 1554 1560 1554 1554 0 -2.02(-0.13%)
Sep 27, 2022 1560 1560 1554 1556 0 +2.02(+0.13%)
Sep 26, 2022 1554 1564 1554 1554 0 +0.00(+0.00%)
Sep 23, 2022 1554 1556 1554 1554 0 -4.04(-0.26%)
Sep 22, 2022 1562 1562 1558 1558 0 -12.12(-0.77%)
Sep 21, 2022 1572 1576 1558 1570 0 +8.08(+0.52%)
Sep 20, 2022 1554 1566 1554 1562 0 +8.08(+0.52%)
Sep 19, 2022 1566 1570 1554 1554 0 -18.18(-1.16%)
Sep 16, 2022 1556 1582 1554 1572 0 +0.00(+0.00%)
Sep 15, 2022 1574 1574 1572 1572 0 +2.02(+0.13%)
Sep 14, 2022 1554 1576 1554 1570 0 +4.04(+0.26%)
Sep 13, 2022 1568 1574 1564 1566 0 -4.04(-0.26%)
Sep 12, 2022 1556 1574 1556 1570 0 +16.16(+1.04%)
Sep 09, 2022 1554 1554 1554 1554 0 +0.00(+0.00%)
Sep 08, 2022 1550 1554 1540 1554 0 +4.04(+0.26%)
Sep 07, 2022 1542 1556 1542 1550 0 -8.08(-0.52%)
Sep 06, 2022 1538 1558 1538 1558 0 -4.04(-0.26%)
Sep 02, 2022 1562 1562 1562 1562 0 +2.02(+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.