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, 2009 949.36 974.59 943.71 959.74 0 +18.23(+1.94%)
Mar 30, 2009 942.13 955.45 923.17 941.50 0 -17.17(-1.79%)
Mar 27, 2009 958.77 970.24 944.56 958.67 0 -13.55(-1.39%)
Mar 26, 2009 963.14 977.20 946.93 972.22 0 +16.42(+1.72%)
Mar 25, 2009 961.95 978.82 941.51 955.79 0 +0.09(+0.01%)
Mar 24, 2009 960.68 974.93 945.59 955.71 0 -16.22(-1.67%)
Mar 23, 2009 945.22 973.16 943.96 971.92 0 +39.68(+4.26%)
Mar 20, 2009 944.59 957.18 928.23 932.25 0 -5.23(-0.56%)
Mar 19, 2009 942.06 948.81 921.30 937.48 0 +1.73(+0.18%)
Mar 18, 2009 907.00 942.62 892.26 935.75 0 +24.72(+2.71%)
Mar 17, 2009 893.09 912.86 878.85 911.03 0 +20.76(+2.33%)
Mar 16, 2009 876.09 910.64 870.26 890.27 0 +17.24(+1.97%)
Mar 13, 2009 869.88 882.68 854.87 873.03 0 +13.12(+1.53%)
Mar 12, 2009 844.80 865.95 834.06 859.91 0 +13.79(+1.63%)
Mar 11, 2009 863.06 874.02 831.88 846.11 0 -15.57(-1.81%)
Mar 10, 2009 866.44 885.73 845.18 861.68 0 +8.44(+0.99%)
Mar 09, 2009 864.67 877.91 843.78 853.24 0 -19.13(-2.19%)
Mar 06, 2009 873.67 897.86 848.71 872.37 0 +5.42(+0.62%)
Mar 05, 2009 887.57 890.89 850.72 866.95 0 -33.44(-3.71%)
Mar 04, 2009 894.65 916.09 882.50 900.39 0 +15.50(+1.75%)
Mar 03, 2009 925.27 934.72 881.30 884.88 0 -30.93(-3.38%)
Mar 02, 2009 928.43 949.43 909.98 915.81 0 -26.44(-2.81%)
Feb 27, 2009 940.64 964.65 920.49 942.25 0 -10.53(-1.11%)
Feb 26, 2009 972.12 986.17 947.25 952.78 0 -15.57(-1.61%)
Feb 25, 2009 973.39 986.73 948.96 968.34 0 -7.05(-0.72%)
Feb 24, 2009 951.76 981.99 942.14 975.39 0 +29.66(+3.14%)
Feb 23, 2009 970.51 983.27 940.42 945.73 0 -21.20(-2.19%)
Feb 20, 2009 980.24 992.61 947.45 966.93 0 -25.30(-2.55%)
Feb 19, 2009 993.37 1011 980.33 992.23 0 +1.02(+0.10%)
Feb 18, 2009 1012 1016 981.76 991.21 0 -18.42(-1.82%)
Feb 17, 2009 1038 1046 1003 1010 0 -57.62(-5.40%)
Feb 16, 2009 1068 1083 1059 1067 0 +0.00(+0.00%)
Feb 13, 2009 1068 1083 1059 1067 0 -3.67(-0.34%)
Feb 12, 2009 1074 1085 1042 1071 0 -12.25(-1.13%)
Feb 11, 2009 1092 1102 1068 1083 0 -5.24(-0.48%)
Feb 10, 2009 1114 1126 1080 1088 0 -31.77(-2.84%)
Feb 09, 2009 1128 1138 1106 1120 0 -10.27(-0.91%)
Feb 06, 2009 1119 1143 1106 1130 0 +9.39(+0.84%)
Feb 05, 2009 1112 1134 1101 1121 0 +1.75(+0.16%)
Feb 04, 2009 1111 1135 1100 1119 0 +10.00(+0.90%)
Feb 03, 2009 1102 1119 1087 1109 0 +11.12(+1.01%)
Feb 02, 2009 1079 1107 1070 1098 0 +8.61(+0.79%)
Jan 30, 2009 1127 1137 1082 1090 0 -27.32(-2.45%)
Jan 29, 2009 1118 1142 1106 1117 0 -8.89(-0.79%)
Jan 28, 2009 1126 1140 1104 1126 0 +13.64(+1.23%)
Jan 27, 2009 1116 1129 1096 1112 0 +1.47(+0.13%)
Jan 26, 2009 1083 1123 1079 1111 0 +30.22(+2.80%)
Jan 23, 2009 1055 1086 1043 1080 0 +8.58(+0.80%)
Jan 22, 2009 1057 1083 1049 1072 0 +2.56(+0.24%)
Jan 21, 2009 1063 1075 1037 1069 0 +14.63(+1.39%)
Jan 20, 2009 1079 1103 1052 1055 0 -27.49(-2.54%)
Jan 19, 2009 1073 1092 1062 1082 0 +0.00(+0.00%)
Jan 16, 2009 1073 1092 1062 1082 0 +23.22(+2.19%)
Jan 15, 2009 1051 1064 1034 1059 0 +6.29(+0.60%)
Jan 14, 2009 1051 1061 1023 1053 0 -10.39(-0.98%)
Jan 13, 2009 1080 1088 1053 1063 0 -21.43(-1.98%)
Jan 12, 2009 1082 1102 1073 1084 0 +2.98(+0.28%)
Jan 09, 2009 1098 1106 1073 1082 0 -12.02(-1.10%)
Jan 08, 2009 1086 1099 1074 1094 0 +6.37(+0.59%)
Jan 07, 2009 1093 1108 1077 1087 0 -18.28(-1.65%)
Jan 06, 2009 1115 1133 1094 1105 0 -4.92(-0.44%)
Jan 05, 2009 1103 1120 1093 1110 0 +5.16(+0.47%)
Jan 02, 2009 1084 1112 1074 1105 0 +22.37(+2.07%)
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.