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 (%)
Feb 28, 2019 544.37 546.84 538.43 541.01 0 -8.47(-1.54%)
Feb 27, 2019 558.69 562.94 544.39 549.49 0 -12.26(-2.18%)
Feb 26, 2019 559.04 564.88 554.13 561.75 0 +5.66(+1.02%)
Feb 25, 2019 557.97 560.29 553.39 556.09 0 -0.31(-0.06%)
Feb 22, 2019 553.46 558.90 550.52 556.40 0 +7.79(+1.42%)
Feb 21, 2019 548.61 552.38 542.80 548.61 0 -1.94(-0.35%)
Feb 20, 2019 550.84 555.12 548.20 550.55 0 -0.87(-0.16%)
Feb 19, 2019 549.48 554.49 546.38 551.41 0 +0.65(+0.12%)
Feb 15, 2019 550.98 553.98 546.36 550.76 0 +0.70(+0.13%)
Feb 14, 2019 543.19 553.23 540.84 550.06 0 +4.69(+0.86%)
Feb 13, 2019 546.16 549.76 541.36 545.37 0 -0.31(-0.06%)
Feb 12, 2019 541.98 549.73 538.63 545.68 0 +2.74(+0.50%)
Feb 11, 2019 547.91 550.06 538.37 542.94 0 -4.28(-0.78%)
Feb 08, 2019 542.92 549.84 539.10 547.22 0 +2.98(+0.55%)
Feb 07, 2019 549.35 550.89 539.79 544.23 0 -5.83(-1.06%)
Feb 06, 2019 553.44 556.20 548.11 550.06 0 -8.03(-1.44%)
Feb 05, 2019 556.20 561.68 553.96 558.09 0 +2.51(+0.45%)
Feb 04, 2019 555.07 558.37 552.42 555.58 0 -3.30(-0.59%)
Feb 01, 2019 565.41 567.62 555.87 558.88 0 -7.97(-1.41%)
Jan 31, 2019 562.93 568.53 559.42 566.86 0 +13.03(+2.35%)
Jan 30, 2019 552.61 556.91 547.77 553.82 0 +0.85(+0.15%)
Jan 29, 2019 555.64 558.08 550.70 552.97 0 +4.50(+0.82%)
Jan 28, 2019 545.25 551.03 542.82 548.48 0 -4.13(-0.75%)
Jan 25, 2019 552.11 556.19 549.65 552.61 0 +1.39(+0.25%)
Jan 24, 2019 548.87 554.61 546.61 551.22 0 +3.85(+0.70%)
Jan 23, 2019 545.15 549.80 541.37 547.37 0 +8.03(+1.49%)
Jan 22, 2019 543.31 545.03 535.26 539.34 0 -11.50(-2.09%)
Jan 18, 2019 548.25 554.59 542.98 550.83 0 +2.42(+0.44%)
Jan 17, 2019 542.48 550.13 540.38 548.41 0 +2.48(+0.46%)
Jan 16, 2019 544.33 549.15 541.15 545.93 0 -1.00(-0.18%)
Jan 15, 2019 545.41 551.75 542.66 546.92 0 +3.37(+0.62%)
Jan 14, 2019 544.98 548.52 540.20 543.56 0 -1.47(-0.27%)
Jan 11, 2019 539.74 547.80 537.23 545.02 0 -0.85(-0.16%)
Jan 10, 2019 541.23 547.22 537.63 545.87 0 +8.54(+1.59%)
Jan 09, 2019 537.86 541.98 531.64 537.33 0 -3.48(-0.64%)
Jan 08, 2019 538.12 544.14 535.25 540.81 0 +9.00(+1.69%)
Jan 07, 2019 533.95 536.97 527.61 531.81 0 -1.36(-0.25%)
Jan 04, 2019 525.95 537.51 522.55 533.17 0 +6.50(+1.23%)
Jan 03, 2019 532.09 534.53 522.33 526.67 0 +3.07(+0.59%)
Jan 02, 2019 516.15 526.92 513.87 523.61 0 +9.78(+1.90%)
Dec 31, 2018 513.67 516.44 507.86 513.83 0 +2.75(+0.54%)
Dec 28, 2018 512.91 518.24 505.75 511.07 0 +0.08(+0.02%)
Dec 27, 2018 504.58 513.68 502.11 511.00 0 +1.06(+0.21%)
Dec 26, 2018 498.23 512.64 496.69 509.94 0 +9.73(+1.94%)
Dec 24, 2018 503.96 510.44 496.68 500.21 0 -5.08(-1.00%)
Dec 21, 2018 512.87 517.42 502.87 505.28 0 -11.06(-2.14%)
Dec 20, 2018 518.47 523.08 510.59 516.34 0 +7.27(+1.43%)
Dec 19, 2018 514.39 521.49 506.24 509.07 0 +5.21(+1.03%)
Dec 18, 2018 505.87 509.94 500.62 503.86 0 +1.99(+0.40%)
Dec 17, 2018 510.98 512.20 499.55 501.87 0 -6.32(-1.24%)
Dec 14, 2018 505.97 511.27 502.81 508.20 0 -0.84(-0.16%)
Dec 13, 2018 507.85 512.57 505.78 509.04 0 -0.26(-0.05%)
Dec 12, 2018 506.84 512.66 503.76 509.30 0 +9.52(+1.90%)
Dec 11, 2018 503.14 506.89 497.26 499.78 0 +0.60(+0.12%)
Dec 10, 2018 497.91 502.89 492.06 499.18 0 +1.03(+0.21%)
Dec 07, 2018 502.93 507.33 495.02 498.15 0 -2.74(-0.55%)
Dec 06, 2018 494.06 503.42 490.00 500.89 0 +0.04(+0.01%)
Dec 04, 2018 505.85 509.46 498.27 500.85 0 +0.92(+0.18%)
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.