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

Electric Utilities Sector (CIX: MSECTOR911 )

3,310.40 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 24, 2024 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 (%)
Oct 30, 2020 1716 1733 1692 1711 0 -14.72(-0.85%)
Oct 29, 2020 1713 1747 1691 1726 0 +4.95(+0.29%)
Oct 28, 2020 1754 1772 1717 1721 0 -55.57(-3.13%)
Oct 27, 2020 1782 1800 1766 1777 0 -3.92(-0.22%)
Oct 26, 2020 1770 1791 1754 1781 0 -2.99(-0.17%)
Oct 23, 2020 1783 1793 1769 1784 0 +10.28(+0.58%)
Oct 22, 2020 1747 1778 1739 1773 0 +25.21(+1.44%)
Oct 21, 2020 1744 1763 1735 1748 0 -0.47(-0.03%)
Oct 20, 2020 1748 1762 1735 1749 0 +11.93(+0.69%)
Oct 19, 2020 1749 1761 1731 1737 0 -12.15(-0.69%)
Oct 16, 2020 1741 1760 1731 1749 0 +10.11(+0.58%)
Oct 15, 2020 1722 1749 1717 1739 0 +1.73(+0.10%)
Oct 14, 2020 1744 1754 1726 1737 0 -4.30(-0.25%)
Oct 13, 2020 1743 1753 1722 1741 0 -12.71(-0.72%)
Oct 12, 2020 1744 1765 1738 1754 0 +9.66(+0.55%)
Oct 09, 2020 1756 1762 1734 1744 0 -4.56(-0.26%)
Oct 08, 2020 1728 1756 1723 1749 0 +28.77(+1.67%)
Oct 07, 2020 1725 1736 1706 1720 0 +1.69(+0.10%)
Oct 06, 2020 1703 1741 1694 1718 0 +17.68(+1.04%)
Oct 05, 2020 1684 1709 1675 1701 0 +18.50(+1.10%)
Oct 02, 2020 1645 1692 1637 1682 0 +26.26(+1.59%)
Oct 01, 2020 1652 1666 1638 1656 0 +6.14(+0.37%)
Sep 30, 2020 1643 1661 1635 1650 0 +16.56(+1.01%)
Sep 29, 2020 1640 1653 1622 1633 0 +0.01(+0.00%)
Sep 28, 2020 1643 1658 1626 1633 0 -0.28(-0.02%)
Sep 25, 2020 1606 1637 1599 1634 0 +17.79(+1.10%)
Sep 24, 2020 1597 1626 1582 1616 0 +18.81(+1.18%)
Sep 23, 2020 1622 1629 1592 1597 0 -23.43(-1.45%)
Sep 22, 2020 1615 1640 1604 1620 0 +5.25(+0.33%)
Sep 21, 2020 1611 1628 1590 1615 0 -8.45(-0.52%)
Sep 18, 2020 1651 1662 1617 1624 0 -34.71(-2.09%)
Sep 17, 2020 1660 1675 1634 1658 0 -13.63(-0.82%)
Sep 16, 2020 1658 1686 1652 1672 0 +14.09(+0.85%)
Sep 15, 2020 1672 1692 1648 1658 0 -6.61(-0.40%)
Sep 14, 2020 1647 1676 1642 1664 0 +22.65(+1.38%)
Sep 11, 2020 1639 1651 1623 1642 0 +5.48(+0.33%)
Sep 10, 2020 1661 1668 1629 1636 0 -32.91(-1.97%)
Sep 09, 2020 1665 1695 1655 1669 0 +14.00(+0.85%)
Sep 08, 2020 1661 1675 1633 1655 0 -8.21(-0.49%)
Sep 04, 2020 1678 1685 1640 1663 0 -10.58(-0.63%)
Sep 03, 2020 1696 1713 1659 1674 0 -17.02(-1.01%)
Sep 02, 2020 1646 1699 1640 1691 0 +45.99(+2.80%)
Sep 01, 2020 1653 1661 1634 1645 0 -14.04(-0.85%)
Aug 31, 2020 1654 1674 1645 1659 0 +1.19(+0.07%)
Aug 28, 2020 1653 1663 1635 1658 0 +9.87(+0.60%)
Aug 27, 2020 1647 1662 1635 1648 0 +7.65(+0.47%)
Aug 26, 2020 1654 1660 1629 1640 0 -22.36(-1.34%)
Aug 25, 2020 1680 1685 1650 1663 0 -16.26(-0.97%)
Aug 24, 2020 1662 1682 1646 1679 0 +22.52(+1.36%)
Aug 21, 2020 1654 1666 1636 1656 0 +6.26(+0.38%)
Aug 20, 2020 1659 1672 1641 1650 0 -18.38(-1.10%)
Aug 19, 2020 1677 1684 1659 1669 0 -4.86(-0.29%)
Aug 18, 2020 1679 1689 1659 1673 0 -4.77(-0.28%)
Aug 17, 2020 1693 1705 1670 1678 0 -15.01(-0.89%)
Aug 14, 2020 1703 1711 1684 1693 0 -16.59(-0.97%)
Aug 13, 2020 1710 1724 1692 1710 0 -6.63(-0.39%)
Aug 12, 2020 1706 1733 1696 1716 0 +15.98(+0.94%)
Aug 11, 2020 1739 1746 1694 1700 0 -34.47(-1.99%)
Aug 10, 2020 1731 1751 1717 1735 0 +10.21(+0.59%)
Aug 07, 2020 1688 1735 1685 1725 0 +25.38(+1.49%)
Aug 06, 2020 1679 1709 1667 1699 0 +15.70(+0.93%)
Aug 05, 2020 1713 1717 1673 1684 0 -21.39(-1.25%)
Aug 04, 2020 1688 1718 1680 1705 0 +12.75(+0.75%)
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.