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 (%)
Aug 31, 2017 610.45 615.70 607.06 611.75 0 +1.78(+0.29%)
Aug 30, 2017 610.42 613.49 606.26 609.96 0 -1.43(-0.23%)
Aug 29, 2017 608.20 614.37 606.27 611.39 0 -1.19(-0.19%)
Aug 28, 2017 611.80 616.20 608.83 612.59 0 +4.48(+0.74%)
Aug 25, 2017 607.27 611.62 603.96 608.11 0 +2.94(+0.49%)
Aug 24, 2017 605.17 608.46 601.89 605.17 0 +1.89(+0.31%)
Aug 23, 2017 599.91 606.18 599.13 603.28 0 +3.60(+0.60%)
Aug 22, 2017 598.97 602.86 596.56 599.68 0 +1.70(+0.28%)
Aug 21, 2017 597.91 601.75 594.94 597.98 0 -0.26(-0.04%)
Aug 18, 2017 595.29 601.17 593.05 598.24 0 +6.02(+1.02%)
Aug 17, 2017 599.89 601.98 591.75 592.22 0 -5.88(-0.98%)
Aug 16, 2017 594.55 599.71 593.02 598.10 0 +6.59(+1.11%)
Aug 15, 2017 590.78 594.98 585.99 591.51 0 +1.27(+0.22%)
Aug 14, 2017 588.82 594.72 585.63 590.24 0 +0.41(+0.07%)
Aug 11, 2017 583.41 591.06 577.44 589.83 0 +2.18(+0.37%)
Aug 10, 2017 592.69 594.18 586.43 587.65 0 -6.63(-1.12%)
Aug 09, 2017 596.79 598.50 589.57 594.28 0 -6.61(-1.10%)
Aug 08, 2017 603.54 606.68 598.28 600.90 0 -0.73(-0.12%)
Aug 07, 2017 602.68 605.99 594.88 601.63 0 -3.29(-0.54%)
Aug 04, 2017 606.88 609.59 600.97 604.92 0 -0.10(-0.02%)
Aug 03, 2017 607.83 609.96 602.02 605.02 0 -1.29(-0.21%)
Aug 02, 2017 606.20 610.96 603.26 606.31 0 -6.96(-1.13%)
Aug 01, 2017 614.93 617.33 610.13 613.26 0 -0.28(-0.05%)
Jul 31, 2017 616.01 620.32 609.21 613.55 0 +2.03(+0.33%)
Jul 28, 2017 612.81 616.59 607.99 611.52 0 -5.00(-0.81%)
Jul 27, 2017 619.28 621.48 611.71 616.52 0 -3.26(-0.53%)
Jul 26, 2017 615.60 621.44 611.49 619.78 0 +3.94(+0.64%)
Jul 25, 2017 619.63 621.73 613.69 615.84 0 -3.53(-0.57%)
Jul 24, 2017 621.85 623.65 617.40 619.38 0 -2.46(-0.40%)
Jul 21, 2017 621.36 624.45 618.58 621.83 0 +3.84(+0.62%)
Jul 20, 2017 614.63 619.56 612.79 618.00 0 +7.05(+1.15%)
Jul 19, 2017 610.03 612.98 606.14 610.95 0 +2.64(+0.43%)
Jul 18, 2017 603.85 610.74 602.15 608.31 0 +4.05(+0.67%)
Jul 17, 2017 604.76 608.62 600.03 604.26 0 +2.69(+0.45%)
Jul 14, 2017 599.26 604.74 596.27 601.57 0 +4.73(+0.79%)
Jul 13, 2017 595.26 599.59 592.53 596.84 0 +1.44(+0.24%)
Jul 12, 2017 594.33 598.41 590.09 595.40 0 +5.50(+0.93%)
Jul 11, 2017 586.94 592.06 584.22 589.90 0 +3.45(+0.59%)
Jul 10, 2017 582.74 588.45 579.88 586.45 0 +4.71(+0.81%)
Jul 07, 2017 582.96 585.49 577.57 581.74 0 +4.09(+0.71%)
Jul 06, 2017 580.64 583.75 572.25 577.66 0 -3.37(-0.58%)
Jul 05, 2017 574.45 585.51 571.45 581.02 0 +10.33(+1.81%)
Jul 03, 2017 571.84 574.86 569.03 570.70 0 -0.69(-0.12%)
Jun 30, 2017 570.84 574.32 566.70 571.39 0 +3.55(+0.62%)
Jun 29, 2017 572.02 574.13 565.20 567.84 0 -7.90(-1.37%)
Jun 28, 2017 574.40 579.66 569.76 575.74 0 +1.84(+0.32%)
Jun 27, 2017 577.25 579.40 569.69 573.90 0 -8.75(-1.50%)
Jun 26, 2017 581.64 586.81 579.25 582.65 0 +5.68(+0.98%)
Jun 23, 2017 577.71 580.97 573.40 576.97 0 +1.69(+0.29%)
Jun 22, 2017 574.73 579.21 571.26 575.28 0 +2.15(+0.37%)
Jun 21, 2017 572.88 577.70 567.35 573.13 0 +2.30(+0.40%)
Jun 20, 2017 574.42 577.54 566.83 570.83 0 -12.39(-2.12%)
Jun 19, 2017 583.32 588.41 578.52 583.22 0 -4.17(-0.71%)
Jun 16, 2017 585.21 589.20 580.70 587.39 0 +2.25(+0.39%)
Jun 15, 2017 584.85 587.66 578.32 585.13 0 -4.66(-0.79%)
Jun 14, 2017 592.08 596.36 585.91 589.80 0 +0.90(+0.15%)
Jun 13, 2017 585.53 590.63 581.86 588.90 0 +4.00(+0.68%)
Jun 12, 2017 587.88 590.05 581.35 584.90 0 -4.11(-0.70%)
Jun 09, 2017 590.18 594.08 585.88 589.01 0 -2.59(-0.44%)
Jun 08, 2017 589.63 594.38 585.42 591.60 0 +1.19(+0.20%)
Jun 07, 2017 591.70 594.79 587.56 590.41 0 -2.92(-0.49%)
Jun 06, 2017 592.21 595.49 589.60 593.32 0 +2.45(+0.41%)
Jun 05, 2017 591.37 594.35 587.43 590.88 0 -4.55(-0.76%)
Jun 02, 2017 597.06 599.70 590.73 595.43 0 -2.78(-0.46%)
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.