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 (%)
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%)
Sep 01, 2022 1550 1560 1550 1560 0 -10.10(-0.64%)
Aug 31, 2022 1552 1570 1552 1570 0 +18.18(+1.17%)
Aug 30, 2022 1546 1554 1538 1552 0 +4.04(+0.26%)
Aug 29, 2022 1548 1552 1546 1548 0 +0.00(+0.00%)
Aug 26, 2022 1554 1556 1548 1548 0 -14.14(-0.91%)
Aug 25, 2022 1562 1562 1562 1562 0 +0.00(+0.00%)
Aug 24, 2022 1564 1566 1562 1562 0 -8.08(-0.51%)
Aug 23, 2022 1566 1570 1556 1570 0 +6.06(+0.39%)
Aug 22, 2022 1560 1574 1560 1564 0 +2.02(+0.13%)
Aug 19, 2022 1535 1566 1535 1562 0 +2.02(+0.13%)
Aug 18, 2022 1570 1574 1560 1560 0 -10.10(-0.64%)
Aug 17, 2022 1572 1574 1570 1570 0 +0.00(+0.00%)
Aug 16, 2022 1570 1576 1570 1570 0 -4.03(-0.26%)
Aug 15, 2022 1602 1602 1568 1574 0 -8.08(-0.51%)
Aug 12, 2022 1576 1586 1576 1582 0 +6.06(+0.38%)
Aug 11, 2022 1610 1610 1576 1576 0 -12.12(-0.76%)
Aug 10, 2022 1594 1594 1588 1588 0 -6.06(-0.38%)
Aug 09, 2022 1594 1604 1588 1594 0 -10.09(-0.63%)
Aug 08, 2022 1604 1614 1594 1604 0 -10.10(-0.63%)
Aug 05, 2022 1608 1616 1606 1614 0 +2.02(+0.13%)
Aug 04, 2022 1614 1614 1608 1612 0 -4.04(-0.25%)
Aug 03, 2022 1612 1616 1612 1616 0 -4.04(-0.25%)
Aug 02, 2022 1622 1622 1608 1620 0 +2.02(+0.12%)
Jul 29, 2022 1618 1618 1618 1618 0 +12.12(+0.75%)
Jul 28, 2022 1624 1624 1604 1606 0 -18.17(-1.12%)
Jul 27, 2022 1614 1624 1612 1624 0 +8.07(+0.50%)
Jul 26, 2022 1616 1620 1614 1616 0 -2.02(-0.12%)
Jul 25, 2022 1618 1622 1598 1618 0 -2.02(-0.12%)
Jul 22, 2022 1614 1620 1612 1620 0 +6.06(+0.38%)
Jul 21, 2022 1582 1624 1582 1614 0 +4.04(+0.25%)
Jul 20, 2022 1626 1626 1604 1610 0 -14.13(-0.87%)
Jul 19, 2022 1630 1630 1574 1624 0 +4.03(+0.25%)
Jul 18, 2022 1578 1632 1578 1620 0 +16.16(+1.01%)
Jul 15, 2022 1608 1608 1604 1604 0 -10.10(-0.63%)
Jul 14, 2022 1604 1620 1604 1614 0 +8.08(+0.50%)
Jul 13, 2022 1594 1608 1594 1606 0 +0.00(+0.00%)
Jul 12, 2022 1598 1606 1594 1606 0 -16.16(-1.00%)
Jul 11, 2022 1647 1647 1612 1622 0 +28.27(+1.77%)
Jul 08, 2022 1600 1600 1594 1594 0 -6.05(-0.38%)
Jul 07, 2022 1596 1602 1596 1600 0 +6.05(+0.38%)
Jul 06, 2022 1598 1598 1592 1594 0 -8.07(-0.50%)
Jul 05, 2022 1576 1602 1576 1602 0 +24.23(+1.54%)
Jul 04, 2022 1592 1592 1576 1578 0 -12.12(-0.76%)
Jun 30, 2022 1590 1590 1590 1590 0 +14.14(+0.90%)
Jun 29, 2022 1580 1586 1566 1576 0 +8.07(+0.51%)
Jun 28, 2022 1584 1584 1564 1568 0 -20.19(-1.27%)
Jun 27, 2022 1592 1592 1578 1588 0 -2.02(-0.13%)
Jun 24, 2022 1578 1590 1558 1590 0 +14.14(+0.90%)
Jun 23, 2022 1584 1592 1576 1576 0 -10.10(-0.64%)
Jun 22, 2022 1576 1590 1576 1586 0 +0.00(+0.00%)
Jun 21, 2022 1590 1590 1578 1586 0 +2.02(+0.13%)
Jun 20, 2022 1586 1586 1580 1584 0 +6.06(+0.38%)
Jun 17, 2022 1578 1590 1574 1578 0 +0.00(+0.00%)
Jun 16, 2022 1576 1582 1574 1578 0 -14.14(-0.89%)
Jun 15, 2022 1584 1592 1580 1592 0 +10.10(+0.64%)
Jun 14, 2022 1578 1588 1578 1582 0 -4.04(-0.25%)
Jun 13, 2022 1580 1586 1580 1586 0 +2.02(+0.13%)
Jun 10, 2022 1588 1588 1584 1584 0 -2.02(-0.13%)
Jun 09, 2022 1582 1592 1582 1586 0 -4.04(-0.25%)
Jun 08, 2022 1600 1602 1586 1590 0 -8.07(-0.50%)
Jun 07, 2022 1598 1602 1598 1598 0 -10.10(-0.63%)
Jun 06, 2022 1606 1618 1600 1608 0 -2.02(-0.13%)
Jun 03, 2022 1602 1610 1602 1610 0 +8.08(+0.50%)
Jun 02, 2022 1602 1602 1596 1602 0 +2.02(+0.13%)
Jun 01, 2022 1596 1606 1596 1600 0 +0.00(+0.00%)
May 31, 2022 1606 1624 1600 1600 0 -2.02(-0.13%)
May 30, 2022 1612 1616 1598 1602 0 -8.08(-0.50%)
May 27, 2022 1604 1610 1598 1610 0 +0.00(+0.00%)
May 26, 2022 1608 1610 1604 1610 0 +4.04(+0.25%)
May 25, 2022 1590 1606 1590 1606 0 +12.11(+0.76%)
May 24, 2022 1594 1600 1580 1594 0 +0.00(+0.00%)
May 20, 2022 1594 1594 1594 1594 0 -8.07(-0.50%)
May 19, 2022 1596 1604 1590 1602 0 +4.04(+0.25%)
May 18, 2022 1606 1606 1592 1598 0 -10.10(-0.63%)
May 17, 2022 1614 1614 1604 1608 0 -4.04(-0.25%)
May 16, 2022 1602 1612 1602 1612 0 +18.17(+1.14%)
May 13, 2022 1582 1602 1582 1594 0 +10.10(+0.64%)
May 12, 2022 1598 1604 1584 1584 0 -14.13(-0.88%)
May 11, 2022 1606 1614 1598 1598 0 -10.10(-0.63%)
May 10, 2022 1606 1610 1602 1608 0 -4.04(-0.25%)
May 09, 2022 1626 1626 1606 1612 0 -14.13(-0.87%)
May 06, 2022 1616 1634 1616 1626 0 +4.03(+0.25%)
May 05, 2022 1630 1630 1618 1622 0 -8.07(-0.49%)
May 04, 2022 1638 1638 1616 1630 0 -6.06(-0.37%)
May 03, 2022 1610 1638 1600 1636 0 +38.37(+2.40%)
May 02, 2022 1616 1616 1598 1598 0 -20.20(-1.25%)
Apr 29, 2022 1622 1624 1616 1618 0 +2.02(+0.12%)
Apr 28, 2022 1614 1618 1604 1616 0 +2.02(+0.13%)
Apr 27, 2022 1616 1618 1612 1614 0 -6.06(-0.37%)
Apr 26, 2022 1628 1628 1614 1620 0 -10.09(-0.62%)
Apr 25, 2022 1636 1636 1612 1630 0 -10.10(-0.62%)
Apr 22, 2022 1630 1659 1630 1640 0 -4.04(-0.25%)
Apr 21, 2022 1713 1713 1618 1645 0 -74.71(-4.35%)
Apr 20, 2022 1756 1756 1711 1719 0 -38.36(-2.18%)
Apr 19, 2022 1739 1758 1713 1758 0 +10.09(+0.58%)
Apr 18, 2022 1743 1754 1735 1748 0 +28.27(+1.64%)
Apr 14, 2022 1719 1719 1719 1719 0 +24.23(+1.43%)
Apr 13, 2022 1659 1695 1659 1695 0 +36.35(+2.19%)
Apr 12, 2022 1647 1671 1645 1659 0 +10.10(+0.61%)
Apr 11, 2022 1636 1649 1624 1649 0 +14.13(+0.86%)
Apr 08, 2022 1647 1647 1630 1634 0 -14.13(-0.86%)
Apr 07, 2022 1636 1649 1636 1649 0 +18.17(+1.11%)
Apr 06, 2022 1622 1638 1622 1630 0 +6.06(+0.37%)
Apr 05, 2022 1624 1628 1620 1624 0 -2.02(-0.12%)
Apr 04, 2022 1618 1630 1616 1626 0 +2.02(+0.12%)
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.