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 (%)
Mar 31, 2014 1332 1353 1327 1345 0 +18.44(+1.39%)
Mar 28, 2014 1323 1332 1316 1326 0 -2.11(-0.16%)
Mar 27, 2014 1320 1330 1312 1328 0 +6.62(+0.50%)
Mar 26, 2014 1330 1337 1317 1322 0 -5.95(-0.45%)
Mar 25, 2014 1328 1333 1316 1328 0 +2.10(+0.16%)
Mar 24, 2014 1322 1332 1314 1325 0 +6.17(+0.47%)
Mar 21, 2014 1320 1335 1310 1319 0 +13.99(+1.07%)
Mar 20, 2014 1302 1309 1290 1305 0 -2.69(-0.21%)
Mar 19, 2014 1326 1331 1302 1308 0 -17.49(-1.32%)
Mar 18, 2014 1326 1333 1319 1325 0 -0.13(-0.01%)
Mar 17, 2014 1319 1329 1310 1326 0 +9.81(+0.75%)
Mar 14, 2014 1305 1322 1301 1316 0 +9.08(+0.69%)
Mar 13, 2014 1293 1313 1290 1307 0 +13.34(+1.03%)
Mar 12, 2014 1277 1296 1273 1293 0 +13.97(+1.09%)
Mar 11, 2014 1285 1288 1272 1279 0 -3.26(-0.25%)
Mar 10, 2014 1283 1288 1276 1283 0 -1.42(-0.11%)
Mar 07, 2014 1282 1287 1268 1284 0 +0.61(+0.05%)
Mar 06, 2014 1295 1299 1280 1283 0 -10.71(-0.83%)
Mar 05, 2014 1304 1306 1290 1294 0 -12.01(-0.92%)
Mar 04, 2014 1304 1311 1298 1306 0 +12.58(+0.97%)
Mar 03, 2014 1300 1306 1290 1294 0 -12.91(-0.99%)
Feb 28, 2014 1299 1313 1296 1307 0 +10.31(+0.80%)
Feb 27, 2014 1299 1308 1290 1296 0 -4.38(-0.34%)
Feb 26, 2014 1311 1316 1298 1301 0 -7.41(-0.57%)
Feb 25, 2014 1310 1319 1302 1308 0 -0.15(-0.01%)
Feb 24, 2014 1312 1325 1306 1308 0 -0.64(-0.05%)
Feb 21, 2014 1306 1324 1300 1309 0 +7.73(+0.59%)
Feb 20, 2014 1288 1308 1284 1301 0 +15.46(+1.20%)
Feb 19, 2014 1291 1303 1281 1286 0 -8.45(-0.65%)
Feb 18, 2014 1292 1303 1285 1294 0 +5.33(+0.41%)
Feb 14, 2014 1289 1289 1289 0 +10.46(+0.82%)
Feb 13, 2014 1261 1281 1260 1278 0 +13.58(+1.07%)
Feb 12, 2014 1263 1271 1256 1265 0 -2.79(-0.22%)
Feb 11, 2014 1252 1272 1249 1267 0 +11.94(+0.95%)
Feb 10, 2014 1246 1258 1237 1256 0 +3.25(+0.26%)
Feb 07, 2014 1248 1257 1239 1252 0 +9.09(+0.73%)
Feb 06, 2014 1234 1250 1228 1243 0 +9.36(+0.76%)
Feb 05, 2014 1235 1240 1226 1234 0 -5.48(-0.44%)
Feb 04, 2014 1250 1253 1232 1239 0 -5.04(-0.41%)
Feb 03, 2014 1260 1274 1240 1244 0 -13.74(-1.09%)
Jan 31, 2014 1241 1265 1239 1258 0 +6.51(+0.52%)
Jan 30, 2014 1234 1255 1232 1252 0 +22.48(+1.83%)
Jan 29, 2014 1227 1236 1222 1229 0 -2.09(-0.17%)
Jan 28, 2014 1232 1237 1223 1231 0 +2.04(+0.17%)
Jan 27, 2014 1230 1237 1223 1229 0 +1.06(+0.09%)
Jan 24, 2014 1235 1250 1225 1228 0 -11.10(-0.90%)
Jan 23, 2014 1235 1244 1228 1239 0 -0.05(-0.00%)
Jan 22, 2014 1235 1244 1231 1239 0 +4.59(+0.37%)
Jan 21, 2014 1223 1236 1221 1235 0 +15.72(+1.29%)
Jan 17, 2014 1219 1219 1219 0 -1.05(-0.09%)
Jan 16, 2014 1211 1221 1207 1220 0 +9.55(+0.79%)
Jan 15, 2014 1212 1218 1205 1210 0 -1.24(-0.10%)
Jan 14, 2014 1212 1220 1207 1212 0 -0.33(-0.03%)
Jan 13, 2014 1222 1225 1208 1212 0 -10.96(-0.90%)
Jan 10, 2014 1214 1235 1211 1223 0 +14.88(+1.23%)
Jan 09, 2014 1204 1212 1198 1208 0 +7.21(+0.60%)
Jan 08, 2014 1207 1210 1195 1201 0 -7.13(-0.59%)
Jan 07, 2014 1200 1211 1196 1208 0 +10.29(+0.86%)
Jan 06, 2014 1197 1203 1190 1198 0 +2.13(+0.18%)
Jan 03, 2014 1201 1205 1188 1196 0 -4.68(-0.39%)
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.