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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 29, 2021 1402 1408 1402 1402 0 -2.02(-0.14%)
Jan 28, 2021 1394 1412 1394 1404 0 +8.08(+0.58%)
Jan 27, 2021 1384 1402 1384 1396 0 -10.10(-0.72%)
Jan 26, 2021 1380 1406 1380 1406 0 +8.08(+0.58%)
Jan 25, 2021 1412 1412 1398 1398 0 +4.03(+0.29%)
Jan 22, 2021 1394 1402 1386 1394 0 -2.01(-0.14%)
Jan 21, 2021 1404 1410 1396 1396 0 -14.14(-1.00%)
Jan 20, 2021 1410 1416 1410 1410 0 -4.04(-0.29%)
Jan 19, 2021 1404 1414 1402 1414 0 +8.08(+0.57%)
Jan 18, 2021 1412 1412 1406 1406 0 -4.04(-0.29%)
Jan 15, 2021 1416 1416 1402 1410 0 -5.59(-0.39%)
Jan 14, 2021 1422 1430 1407 1416 0 -3.69(-0.26%)
Jan 13, 2021 1404 1429 1399 1420 0 +44.11(+3.21%)
Dec 23, 2020 1379 1391 1370 1375 0 +4.31(+0.31%)
Dec 22, 2020 1374 1380 1362 1371 0 -3.91(-0.28%)
Dec 21, 2020 1380 1387 1360 1375 0 -19.85(-1.42%)
Dec 18, 2020 1410 1417 1389 1395 0 -12.05(-0.86%)
Dec 17, 2020 1404 1420 1397 1407 0 +9.88(+0.71%)
Dec 16, 2020 1416 1424 1394 1397 0 -15.71(-1.11%)
Dec 15, 2020 1392 1417 1385 1413 0 +26.24(+1.89%)
Dec 14, 2020 1403 1413 1385 1387 0 -6.01(-0.43%)
Dec 11, 2020 1386 1399 1380 1393 0 +1.80(+0.13%)
Dec 10, 2020 1392 1399 1378 1391 0 +0.58(+0.04%)
Dec 09, 2020 1396 1402 1381 1390 0 -0.93(-0.07%)
Dec 08, 2020 1390 1400 1382 1391 0 -4.28(-0.31%)
Dec 07, 2020 1390 1404 1383 1395 0 +2.56(+0.18%)
Dec 04, 2020 1402 1412 1382 1393 0 -7.82(-0.56%)
Dec 03, 2020 1406 1417 1393 1401 0 -9.11(-0.65%)
Dec 02, 2020 1402 1414 1389 1410 0 +8.16(+0.58%)
Dec 01, 2020 1403 1418 1394 1402 0 +9.37(+0.67%)
Nov 30, 2020 1407 1414 1386 1392 0 -17.40(-1.23%)
Nov 27, 2020 1414 1420 1400 1410 0 -5.54(-0.39%)
Nov 26, 2020 1418 1426 1401 1415 0 +0.01(+0.00%)
Nov 25, 2020 1418 1426 1401 1415 0 -1.49(-0.11%)
Nov 24, 2020 1419 1432 1403 1417 0 +9.97(+0.71%)
Nov 23, 2020 1410 1419 1397 1407 0 +0.32(+0.02%)
Nov 20, 2020 1400 1420 1394 1406 0 +3.69(+0.26%)
Nov 19, 2020 1405 1412 1387 1403 0 -3.32(-0.24%)
Nov 18, 2020 1439 1444 1404 1406 0 -25.48(-1.78%)
Nov 17, 2020 1447 1456 1423 1431 0 -25.35(-1.74%)
Nov 16, 2020 1451 1464 1434 1457 0 +22.33(+1.56%)
Nov 13, 2020 1428 1443 1420 1434 0 +11.60(+0.82%)
Nov 12, 2020 1442 1447 1411 1423 0 -25.66(-1.77%)
Nov 11, 2020 1454 1462 1437 1449 0 +0.06(+0.00%)
Nov 10, 2020 1425 1456 1418 1448 0 +28.23(+1.99%)
Nov 09, 2020 1449 1470 1410 1420 0 +31.49(+2.27%)
Nov 06, 2020 1392 1407 1376 1389 0 -0.79(-0.06%)
Nov 05, 2020 1393 1417 1375 1390 0 +12.79(+0.93%)
Nov 04, 2020 1391 1411 1372 1377 0 -13.85(-1.00%)
Nov 03, 2020 1387 1405 1379 1391 0 +17.89(+1.30%)
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.