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

Foreign Utilities Sector (CIX: MSECTOR910 )

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 (%)
Apr 28, 2017 582.35 586.23 578.25 582.19 0 -1.48(-0.25%)
Apr 27, 2017 587.25 590.12 580.87 583.67 0 +1.36(+0.23%)
Apr 26, 2017 585.71 589.23 578.71 582.32 0 -6.17(-1.05%)
Apr 25, 2017 589.11 591.99 583.78 588.49 0 -0.43(-0.07%)
Apr 24, 2017 590.88 594.74 584.61 588.92 0 +6.17(+1.06%)
Apr 21, 2017 582.91 587.06 578.70 582.75 0 -2.27(-0.39%)
Apr 20, 2017 588.58 591.16 581.90 585.01 0 -1.62(-0.28%)
Apr 19, 2017 594.58 595.73 584.29 586.63 0 -7.80(-1.31%)
Apr 18, 2017 598.15 602.42 592.24 594.43 0 -3.96(-0.66%)
Apr 17, 2017 593.76 600.40 590.45 598.39 0 +7.59(+1.28%)
Apr 13, 2017 595.50 600.04 588.56 590.81 0 +0.59(+0.10%)
Apr 12, 2017 593.33 595.92 584.18 590.21 0 -1.96(-0.33%)
Apr 11, 2017 591.01 595.12 585.96 592.17 0 +0.59(+0.10%)
Apr 10, 2017 593.44 597.80 586.57 591.59 0 -0.56(-0.09%)
Apr 07, 2017 595.43 600.88 588.75 592.14 0 -4.34(-0.73%)
Apr 06, 2017 600.68 604.42 593.64 596.49 0 -4.29(-0.71%)
Apr 05, 2017 602.08 606.52 597.19 600.77 0 -0.21(-0.04%)
Apr 04, 2017 599.25 603.21 595.83 600.99 0 -3.73(-0.62%)
Apr 03, 2017 601.90 607.23 598.52 604.72 0 +4.36(+0.73%)
Mar 31, 2017 598.75 604.32 595.73 600.36 0 +2.40(+0.40%)
Mar 30, 2017 600.57 603.50 595.50 597.96 0 -4.13(-0.69%)
Mar 29, 2017 600.03 604.08 596.13 602.09 0 -0.56(-0.09%)
Mar 28, 2017 599.38 605.78 595.05 602.65 0 +0.98(+0.16%)
Mar 27, 2017 597.13 603.72 594.15 601.67 0 +2.98(+0.50%)
Mar 24, 2017 595.65 601.37 592.57 598.69 0 +1.90(+0.32%)
Mar 23, 2017 599.02 603.14 592.92 596.79 0 +1.71(+0.29%)
Mar 22, 2017 594.07 597.91 587.90 595.08 0 +2.96(+0.50%)
Mar 21, 2017 597.28 601.54 590.03 592.12 0 -2.93(-0.49%)
Mar 20, 2017 594.71 602.00 590.61 595.05 0 +2.99(+0.50%)
Mar 17, 2017 591.54 597.16 586.86 592.06 0 +5.67(+0.97%)
Mar 16, 2017 585.05 590.43 582.05 586.39 0 +6.37(+1.10%)
Mar 15, 2017 568.35 581.56 566.99 580.02 0 +15.02(+2.66%)
Mar 14, 2017 572.62 573.21 562.94 565.00 0 -10.65(-1.85%)
Mar 13, 2017 570.02 576.76 567.76 575.65 0 +12.66(+2.25%)
Mar 10, 2017 561.77 565.22 558.21 562.99 0 +5.88(+1.05%)
Mar 09, 2017 559.63 562.64 553.13 557.11 0 -4.70(-0.84%)
Mar 08, 2017 565.97 567.95 559.22 561.81 0 -6.87(-1.21%)
Mar 07, 2017 568.72 572.33 564.06 568.68 0 +2.00(+0.35%)
Mar 06, 2017 569.97 572.68 562.49 566.68 0 -5.56(-0.97%)
Mar 03, 2017 566.50 572.97 563.79 572.24 0 +10.08(+1.79%)
Mar 02, 2017 567.64 570.32 559.29 562.17 0 -8.56(-1.50%)
Mar 01, 2017 567.30 573.58 564.43 570.73 0 +3.62(+0.64%)
Feb 28, 2017 567.72 571.77 562.75 567.11 0 -1.79(-0.32%)
Feb 27, 2017 570.04 572.46 565.43 568.90 0 +2.30(+0.41%)
Feb 24, 2017 568.74 570.68 563.75 566.61 0 -5.55(-0.97%)
Feb 23, 2017 573.30 576.80 568.01 572.16 0 -0.99(-0.17%)
Feb 22, 2017 574.87 578.38 569.23 573.14 0 -2.53(-0.44%)
Feb 21, 2017 569.21 577.37 567.34 575.67 0 +13.82(+2.46%)
Feb 17, 2017 561.85 561.85 561.85 561.85 0 -1.60(-0.28%)
Feb 16, 2017 563.75 569.51 559.67 563.45 0 -2.08(-0.37%)
Feb 15, 2017 561.41 567.78 558.81 565.52 0 +4.96(+0.89%)
Feb 14, 2017 560.46 563.64 554.08 560.56 0 +1.49(+0.27%)
Feb 13, 2017 556.68 563.90 553.19 559.07 0 +5.59(+1.01%)
Feb 10, 2017 548.22 555.49 546.55 553.48 0 +8.61(+1.58%)
Feb 09, 2017 544.47 548.38 539.00 544.87 0 +0.73(+0.13%)
Feb 08, 2017 543.01 547.71 537.05 544.14 0 +2.61(+0.48%)
Feb 07, 2017 543.70 546.51 536.99 541.53 0 -1.20(-0.22%)
Feb 06, 2017 545.63 548.30 539.98 542.74 0 -5.47(-1.00%)
Feb 03, 2017 546.41 551.51 543.03 548.20 0 +1.39(+0.25%)
Feb 02, 2017 545.07 549.88 541.47 546.82 0 +5.28(+0.98%)
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.