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 31, 2014 1537 1537 1537 1537 0 -32.50(-2.07%)
Dec 30, 2014 1599 1600 1565 1569 0 -33.07(-2.06%)
Dec 29, 2014 1582 1612 1581 1602 0 +17.99(+1.14%)
Dec 26, 2014 1569 1593 1566 1584 0 +19.16(+1.22%)
Dec 24, 2014 1565 1565 1565 1565 0 +29.77(+1.94%)
Dec 23, 2014 1535 1544 1525 1535 0 +5.71(+0.37%)
Dec 22, 2014 1528 1536 1514 1530 0 +1.44(+0.09%)
Dec 19, 2014 1533 1544 1518 1528 0 -0.88(-0.06%)
Dec 18, 2014 1507 1530 1498 1529 0 +28.34(+1.89%)
Dec 17, 2014 1470 1505 1466 1501 0 +33.26(+2.27%)
Dec 16, 2014 1468 1492 1468 1468 0 +0.85(+0.06%)
Dec 15, 2014 1485 1489 1457 1467 0 -10.53(-0.71%)
Dec 12, 2014 1490 1504 1475 1477 0 -20.85(-1.39%)
Dec 11, 2014 1485 1510 1483 1498 0 +13.53(+0.91%)
Dec 10, 2014 1504 1515 1481 1485 0 -19.15(-1.27%)
Dec 09, 2014 1489 1508 1485 1504 0 +9.26(+0.62%)
Dec 08, 2014 1482 1503 1475 1494 0 +11.35(+0.77%)
Dec 05, 2014 1477 1491 1469 1483 0 -8.74(-0.59%)
Dec 04, 2014 1493 1505 1482 1492 0 -0.62(-0.04%)
Dec 03, 2014 1495 1501 1480 1492 0 -2.89(-0.19%)
Dec 02, 2014 1480 1500 1474 1495 0 +12.25(+0.83%)
Dec 01, 2014 1474 1498 1465 1483 0 +1.30(+0.09%)
Nov 28, 2014 1470 1490 1465 1482 0 +15.07(+1.03%)
Nov 26, 2014 1467 1467 1467 1467 0 +10.89(+0.75%)
Nov 25, 2014 1460 1463 1444 1456 0 -0.89(-0.06%)
Nov 24, 2014 1470 1475 1454 1457 0 -15.12(-1.03%)
Nov 21, 2014 1478 1481 1458 1472 0 +6.24(+0.43%)
Nov 20, 2014 1464 1473 1458 1466 0 -2.21(-0.15%)
Nov 19, 2014 1465 1474 1456 1468 0 -2.96(-0.20%)
Nov 18, 2014 1468 1479 1460 1471 0 +5.73(+0.39%)
Nov 17, 2014 1445 1468 1441 1465 0 +19.16(+1.33%)
Nov 14, 2014 1446 1455 1439 1446 0 -3.56(-0.25%)
Nov 13, 2014 1467 1474 1445 1449 0 -15.02(-1.03%)
Nov 12, 2014 1482 1487 1456 1464 0 -34.00(-2.27%)
Nov 11, 2014 1501 1508 1491 1498 0 -3.13(-0.21%)
Nov 10, 2014 1495 1505 1485 1502 0 +5.52(+0.37%)
Nov 07, 2014 1480 1499 1475 1496 0 +16.63(+1.12%)
Nov 06, 2014 1501 1505 1467 1479 0 -25.25(-1.68%)
Nov 05, 2014 1483 1509 1475 1505 0 +27.80(+1.88%)
Nov 04, 2014 1486 1496 1470 1477 0 -9.54(-0.64%)
Nov 03, 2014 1479 1495 1473 1486 0 +9.18(+0.62%)
Oct 31, 2014 1483 1487 1464 1477 0 +2.34(+0.16%)
Oct 30, 2014 1444 1478 1438 1475 0 +30.43(+2.11%)
Oct 28, 2014 1432 1446 1423 1444 0 +14.45(+1.01%)
Oct 27, 2014 1434 1439 1423 1430 0 -5.42(-0.38%)
Oct 24, 2014 1422 1441 1418 1435 0 +16.78(+1.18%)
Oct 23, 2014 1421 1430 1411 1419 0 +10.91(+0.78%)
Oct 21, 2014 1406 1413 1394 1408 0 +5.27(+0.38%)
Oct 20, 2014 1378 1404 1377 1402 0 +23.56(+1.71%)
Oct 17, 2014 1382 1390 1362 1379 0 +6.51(+0.47%)
Oct 16, 2014 1362 1383 1347 1372 0 -4.71(-0.34%)
Oct 15, 2014 1388 1401 1347 1377 0 -15.03(-1.08%)
Oct 14, 2014 1378 1412 1367 1392 0 +20.37(+1.48%)
Oct 13, 2014 1371 1383 1370 1372 0 -1.74(-0.13%)
Oct 10, 2014 1368 1387 1363 1374 0 +11.91(+0.87%)
Oct 09, 2014 1388 1398 1360 1362 0 -26.59(-1.92%)
Oct 08, 2014 1359 1391 1357 1388 0 +30.31(+2.23%)
Oct 07, 2014 1356 1373 1351 1358 0 -2.56(-0.19%)
Oct 06, 2014 1364 1369 1353 1360 0 +0.21(+0.02%)
Oct 03, 2014 1354 1363 1341 1360 0 +9.03(+0.67%)
Oct 02, 2014 1349 1362 1344 1351 0 +0.32(+0.02%)
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.