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

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 +114.65 (+3.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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, 2017 1616 1621 1609 1613 0 -1.04(-0.06%)
Aug 30, 2017 1618 1623 1610 1614 0 -7.74(-0.48%)
Aug 29, 2017 1627 1633 1618 1622 0 -4.25(-0.26%)
Aug 28, 2017 1628 1632 1617 1626 0 +1.31(+0.08%)
Aug 25, 2017 1625 1634 1617 1625 0 +3.84(+0.24%)
Aug 24, 2017 1620 1627 1613 1621 0 +1.82(+0.11%)
Aug 23, 2017 1614 1625 1606 1619 0 +2.32(+0.14%)
Aug 22, 2017 1610 1622 1602 1617 0 +16.62(+1.04%)
Aug 21, 2017 1596 1605 1590 1600 0 +5.25(+0.33%)
Aug 18, 2017 1587 1602 1579 1595 0 +11.56(+0.73%)
Aug 17, 2017 1593 1599 1580 1583 0 -13.83(-0.87%)
Aug 16, 2017 1592 1601 1587 1597 0 +6.32(+0.40%)
Aug 15, 2017 1581 1596 1576 1591 0 +4.88(+0.31%)
Aug 14, 2017 1576 1590 1572 1586 0 +12.29(+0.78%)
Aug 11, 2017 1583 1588 1565 1574 0 -9.17(-0.58%)
Aug 10, 2017 1579 1591 1570 1583 0 +2.15(+0.14%)
Aug 09, 2017 1593 1595 1577 1581 0 -9.83(-0.62%)
Aug 08, 2017 1581 1595 1576 1591 0 +4.69(+0.30%)
Aug 07, 2017 1581 1590 1575 1586 0 +3.50(+0.22%)
Aug 04, 2017 1581 1589 1570 1582 0 -4.15(-0.26%)
Aug 03, 2017 1576 1592 1569 1587 0 +4.56(+0.29%)
Aug 02, 2017 1569 1588 1557 1582 0 +8.99(+0.57%)
Aug 01, 2017 1569 1581 1563 1573 0 +6.58(+0.42%)
Jul 31, 2017 1562 1572 1553 1566 0 +4.31(+0.28%)
Jul 28, 2017 1562 1573 1550 1562 0 -2.52(-0.16%)
Jul 27, 2017 1555 1569 1548 1565 0 +7.49(+0.48%)
Jul 26, 2017 1548 1561 1541 1557 0 +8.43(+0.54%)
Jul 25, 2017 1556 1561 1544 1549 0 -6.54(-0.42%)
Jul 24, 2017 1569 1572 1551 1555 0 -14.42(-0.92%)
Jul 21, 2017 1555 1572 1550 1570 0 +14.68(+0.94%)
Jul 20, 2017 1552 1559 1544 1555 0 +6.90(+0.45%)
Jul 19, 2017 1546 1552 1539 1548 0 +7.02(+0.46%)
Jul 18, 2017 1539 1546 1532 1541 0 +4.50(+0.29%)
Jul 17, 2017 1534 1542 1526 1537 0 +2.38(+0.16%)
Jul 14, 2017 1537 1547 1529 1534 0 +5.47(+0.36%)
Jul 13, 2017 1535 1544 1523 1529 0 -5.88(-0.38%)
Jul 12, 2017 1534 1544 1526 1535 0 +17.98(+1.19%)
Jul 11, 2017 1519 1524 1508 1517 0 -0.06(-0.00%)
Jul 10, 2017 1526 1531 1514 1517 0 -4.67(-0.31%)
Jul 07, 2017 1520 1529 1515 1521 0 +2.44(+0.16%)
Jul 06, 2017 1519 1526 1511 1519 0 -0.43(-0.03%)
Jul 05, 2017 1525 1529 1511 1519 0 -2.44(-0.16%)
Jul 04, 2017 1536 1540 1520 1522 0 +0.02(+0.00%)
Jul 03, 2017 1536 1540 1520 1522 0 -8.59(-0.56%)
Jun 30, 2017 1535 1545 1528 1530 0 -2.69(-0.18%)
Jun 29, 2017 1537 1544 1523 1533 0 -12.93(-0.84%)
Jun 28, 2017 1562 1568 1543 1546 0 -11.37(-0.73%)
Jun 27, 2017 1572 1577 1554 1557 0 -20.02(-1.27%)
Jun 26, 2017 1568 1587 1563 1577 0 +12.09(+0.77%)
Jun 23, 2017 1574 1581 1561 1565 0 -9.81(-0.62%)
Jun 22, 2017 1581 1591 1571 1575 0 -7.79(-0.49%)
Jun 21, 2017 1594 1598 1574 1583 0 -11.34(-0.71%)
Jun 20, 2017 1594 1601 1587 1594 0 -0.38(-0.02%)
Jun 19, 2017 1601 1604 1588 1595 0 -4.99(-0.31%)
Jun 16, 2017 1596 1608 1589 1600 0 +5.22(+0.33%)
Jun 15, 2017 1582 1597 1577 1594 0 +8.69(+0.55%)
Jun 14, 2017 1589 1598 1579 1586 0 +6.77(+0.43%)
Jun 13, 2017 1574 1582 1566 1579 0 +3.01(+0.19%)
Jun 12, 2017 1580 1590 1565 1576 0 -3.04(-0.19%)
Jun 09, 2017 1575 1586 1565 1579 0 -0.18(-0.01%)
Jun 08, 2017 1579 1591 1567 1579 0 -13.60(-0.85%)
Jun 07, 2017 1590 1599 1584 1593 0 +3.23(+0.20%)
Jun 06, 2017 1596 1601 1585 1590 0 -2.07(-0.13%)
Jun 05, 2017 1599 1603 1588 1592 0 -9.79(-0.61%)
Jun 02, 2017 1604 1610 1593 1601 0 +3.37(+0.21%)
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.