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 (%)
Sep 30, 2021 1544 1544 1533 1538 0 -2.02(-0.13%)
Sep 29, 2021 1544 1546 1540 1540 0 -4.04(-0.26%)
Sep 28, 2021 1546 1548 1542 1544 0 +0.00(+0.00%)
Sep 27, 2021 1570 1570 1538 1544 0 -4.03(-0.26%)
Sep 24, 2021 1560 1560 1542 1548 0 +14.13(+0.92%)
Sep 23, 2021 1531 1535 1531 1533 0 +2.02(+0.13%)
Sep 22, 2021 1531 1535 1527 1531 0 +8.08(+0.53%)
Sep 21, 2021 1519 1529 1513 1523 0 +8.07(+0.53%)
Sep 20, 2021 1515 1519 1513 1515 0 -2.02(-0.13%)
Sep 17, 2021 1519 1527 1513 1517 0 -6.05(-0.40%)
Sep 16, 2021 1523 1529 1491 1523 0 +0.00(+0.00%)
Sep 15, 2021 1523 1523 1511 1523 0 +4.03(+0.27%)
Sep 14, 2021 1527 1531 1519 1519 0 -8.07(-0.53%)
Sep 13, 2021 1533 1538 1523 1527 0 +8.07(+0.53%)
Sep 10, 2021 1533 1533 1519 1519 0 -14.13(-0.92%)
Sep 09, 2021 1538 1546 1531 1533 0 -4.04(-0.26%)
Sep 08, 2021 1544 1544 1535 1538 0 -8.08(-0.52%)
Sep 07, 2021 1546 1554 1546 1546 0 -6.05(-0.39%)
Sep 03, 2021 1552 1552 1552 1552 0 +0.00(+0.00%)
Sep 02, 2021 1550 1558 1550 1552 0 +4.04(+0.26%)
Sep 01, 2021 1552 1552 1544 1548 0 +2.01(+0.13%)
Aug 31, 2021 1540 1552 1540 1546 0 +4.04(+0.26%)
Aug 30, 2021 1560 1560 1533 1542 0 -8.07(-0.52%)
Aug 27, 2021 1552 1558 1550 1550 0 +4.03(+0.26%)
Aug 26, 2021 1527 1552 1527 1546 0 -2.01(-0.13%)
Aug 25, 2021 1552 1552 1493 1548 0 -4.04(-0.26%)
Aug 24, 2021 1556 1558 1533 1552 0 +6.05(+0.39%)
Aug 23, 2021 1554 1558 1533 1546 0 +0.00(+0.00%)
Aug 20, 2021 1544 1546 1531 1546 0 +2.02(+0.13%)
Aug 19, 2021 1546 1550 1544 1544 0 -8.07(-0.52%)
Aug 18, 2021 1552 1552 1544 1552 0 +2.02(+0.13%)
Aug 17, 2021 1560 1566 1550 1550 0 -14.14(-0.90%)
Aug 16, 2021 1570 1570 1562 1564 0 -4.04(-0.26%)
Aug 13, 2021 1566 1574 1564 1568 0 +2.02(+0.13%)
Aug 12, 2021 1574 1574 1564 1566 0 -8.07(-0.51%)
Aug 11, 2021 1574 1574 1566 1574 0 +4.03(+0.26%)
Aug 10, 2021 1576 1576 1564 1570 0 -2.02(-0.13%)
Aug 09, 2021 1564 1574 1564 1572 0 -2.01(-0.13%)
Aug 06, 2021 1578 1578 1570 1574 0 -2.02(-0.13%)
Aug 05, 2021 1576 1578 1564 1576 0 +2.02(+0.13%)
Aug 04, 2021 1576 1576 1570 1574 0 +0.00(+0.00%)
Aug 03, 2021 1584 1584 1572 1574 0 +8.07(+0.52%)
Jul 30, 2021 1566 1566 1566 1566 0 -4.04(-0.26%)
Jul 29, 2021 1576 1576 1568 1570 0 -2.02(-0.13%)
Jul 28, 2021 1590 1590 1570 1572 0 -4.03(-0.26%)
Jul 27, 2021 1570 1576 1570 1576 0 +2.02(+0.13%)
Jul 26, 2021 1586 1586 1572 1574 0 +0.00(+0.00%)
Jul 23, 2021 1586 1586 1562 1574 0 -2.02(-0.13%)
Jul 22, 2021 1568 1578 1564 1576 0 +12.11(+0.77%)
Jul 21, 2021 1552 1574 1550 1564 0 -4.04(-0.26%)
Jul 20, 2021 1564 1568 1548 1568 0 +8.08(+0.52%)
Jul 19, 2021 1576 1576 1552 1560 0 +6.06(+0.39%)
Jul 16, 2021 1574 1574 1554 1554 0 -16.16(-1.03%)
Jul 15, 2021 1568 1574 1566 1570 0 -2.02(-0.13%)
Jul 14, 2021 1572 1574 1566 1572 0 -2.01(-0.13%)
Jul 13, 2021 1588 1588 1570 1574 0 -2.02(-0.13%)
Jul 12, 2021 1564 1584 1564 1576 0 +8.07(+0.51%)
Jul 09, 2021 1572 1574 1564 1568 0 -4.04(-0.26%)
Jul 08, 2021 1584 1584 1560 1572 0 -12.11(-0.76%)
Jul 07, 2021 1588 1588 1582 1584 0 +6.06(+0.38%)
Jul 06, 2021 1592 1594 1574 1578 0 -2.02(-0.13%)
Jul 05, 2021 1594 1594 1580 1580 0 -8.08(-0.51%)
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.