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 (%)
Dec 23, 2020 1574 1588 1569 1574 0 +6.27(+0.40%)
Dec 22, 2020 1568 1574 1558 1568 0 -1.52(-0.10%)
Dec 21, 2020 1578 1587 1558 1569 0 -21.98(-1.38%)
Dec 18, 2020 1599 1607 1583 1591 0 -6.59(-0.41%)
Dec 17, 2020 1600 1612 1594 1598 0 +4.10(+0.26%)
Dec 16, 2020 1611 1619 1590 1594 0 -15.09(-0.94%)
Dec 15, 2020 1591 1614 1583 1609 0 +23.16(+1.46%)
Dec 14, 2020 1599 1610 1583 1586 0 -5.61(-0.35%)
Dec 11, 2020 1585 1599 1582 1591 0 -0.21(-0.01%)
Dec 10, 2020 1602 1608 1582 1592 0 -10.95(-0.68%)
Dec 09, 2020 1605 1613 1592 1603 0 -2.75(-0.17%)
Dec 08, 2020 1608 1617 1597 1605 0 -11.04(-0.68%)
Dec 07, 2020 1609 1625 1602 1616 0 +3.49(+0.22%)
Dec 04, 2020 1620 1628 1606 1613 0 -6.24(-0.39%)
Dec 03, 2020 1624 1631 1611 1619 0 -8.82(-0.54%)
Dec 02, 2020 1619 1631 1608 1628 0 +2.25(+0.14%)
Dec 01, 2020 1633 1644 1618 1626 0 +1.32(+0.08%)
Nov 30, 2020 1642 1645 1619 1624 0 -21.93(-1.33%)
Nov 27, 2020 1659 1662 1640 1646 0 -15.14(-0.91%)
Nov 25, 2020 1657 1666 1645 1661 0 +4.39(+0.26%)
Nov 24, 2020 1647 1665 1638 1657 0 +18.58(+1.13%)
Nov 23, 2020 1632 1645 1625 1638 0 +9.92(+0.61%)
Nov 20, 2020 1622 1635 1615 1628 0 +7.91(+0.49%)
Nov 19, 2020 1630 1635 1608 1621 0 -9.72(-0.60%)
Nov 18, 2020 1666 1672 1626 1630 0 -26.14(-1.58%)
Nov 17, 2020 1674 1683 1650 1656 0 -26.08(-1.55%)
Nov 16, 2020 1681 1691 1665 1683 0 +19.15(+1.15%)
Nov 13, 2020 1653 1670 1647 1663 0 +15.45(+0.94%)
Nov 12, 2020 1667 1673 1636 1648 0 -26.48(-1.58%)
Nov 11, 2020 1681 1689 1664 1674 0 -1.29(-0.08%)
Nov 10, 2020 1658 1682 1650 1676 0 +21.42(+1.29%)
Nov 09, 2020 1670 1693 1646 1654 0 +35.01(+2.16%)
Nov 06, 2020 1628 1639 1613 1619 0 -10.09(-0.62%)
Nov 05, 2020 1636 1656 1620 1629 0 +3.35(+0.21%)
Nov 04, 2020 1641 1660 1621 1626 0 -16.34(-0.99%)
Nov 03, 2020 1638 1655 1630 1642 0 +18.64(+1.15%)
Nov 02, 2020 1618 1629 1604 1624 0 +18.89(+1.18%)
Oct 30, 2020 1613 1625 1592 1605 0 -14.09(-0.87%)
Oct 29, 2020 1614 1635 1598 1619 0 +1.49(+0.09%)
Oct 28, 2020 1644 1658 1614 1617 0 -42.88(-2.58%)
Oct 27, 2020 1664 1677 1654 1660 0 -1.87(-0.11%)
Oct 26, 2020 1650 1665 1641 1662 0 +2.78(+0.17%)
Oct 23, 2020 1662 1665 1650 1659 0 +4.14(+0.25%)
Oct 22, 2020 1640 1659 1630 1655 0 +17.01(+1.04%)
Oct 21, 2020 1637 1652 1630 1638 0 +2.31(+0.14%)
Oct 20, 2020 1633 1646 1622 1636 0 +6.56(+0.40%)
Oct 19, 2020 1638 1645 1623 1629 0 -6.84(-0.42%)
Oct 16, 2020 1628 1645 1621 1636 0 +9.23(+0.57%)
Oct 15, 2020 1614 1635 1609 1627 0 +2.38(+0.15%)
Oct 14, 2020 1625 1634 1617 1625 0 +0.91(+0.06%)
Oct 13, 2020 1624 1632 1607 1624 0 -10.71(-0.66%)
Oct 12, 2020 1623 1642 1619 1634 0 +8.06(+0.50%)
Oct 09, 2020 1629 1638 1614 1626 0 -0.60(-0.04%)
Oct 08, 2020 1609 1629 1605 1627 0 +22.60(+1.41%)
Oct 07, 2020 1605 1614 1593 1604 0 +4.82(+0.30%)
Oct 06, 2020 1592 1615 1582 1600 0 +9.86(+0.62%)
Oct 05, 2020 1585 1598 1573 1590 0 +5.82(+0.37%)
Oct 02, 2020 1563 1592 1557 1584 0 +11.37(+0.72%)
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.