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 )

1,620.30 -4.04 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 1487 1491 1475 1491 0 +6.06(+0.41%)
Mar 30, 2021 1511 1511 1483 1485 0 -2.02(-0.14%)
Mar 29, 2021 1493 1499 1475 1487 0 -6.06(-0.41%)
Mar 26, 2021 1491 1493 1483 1493 0 +6.06(+0.41%)
Mar 25, 2021 1489 1489 1479 1487 0 +6.06(+0.41%)
Mar 24, 2021 1477 1481 1477 1481 0 +6.06(+0.41%)
Mar 23, 2021 1487 1487 1475 1475 0 -14.14(-0.95%)
Mar 22, 2021 1503 1503 1489 1489 0 -22.21(-1.47%)
Mar 19, 2021 1513 1513 1505 1511 0 +0.00(+0.00%)
Mar 18, 2021 1511 1515 1509 1511 0 +0.00(+0.00%)
Mar 17, 2021 1505 1529 1505 1511 0 +8.08(+0.54%)
Mar 16, 2021 1533 1533 1493 1503 0 +6.06(+0.40%)
Mar 15, 2021 1533 1533 1493 1497 0 -14.14(-0.94%)
Mar 12, 2021 1453 1533 1451 1511 0 +66.63(+4.61%)
Mar 11, 2021 1449 1449 1445 1445 0 +2.02(+0.14%)
Mar 10, 2021 1443 1443 1439 1443 0 +2.02(+0.14%)
Mar 09, 2021 1437 1443 1437 1441 0 -8.07(-0.56%)
Mar 08, 2021 1453 1453 1437 1449 0 +24.23(+1.70%)
Mar 05, 2021 1433 1443 1422 1424 0 -6.06(-0.42%)
Mar 04, 2021 1424 1433 1422 1430 0 +2.02(+0.14%)
Mar 03, 2021 1428 1428 1422 1428 0 +6.06(+0.43%)
Mar 02, 2021 1414 1422 1410 1422 0 +10.09(+0.71%)
Mar 01, 2021 1418 1426 1412 1412 0 -12.11(-0.85%)
Feb 26, 2021 1428 1433 1422 1424 0 -8.08(-0.56%)
Feb 25, 2021 1437 1437 1433 1433 0 -6.06(-0.42%)
Feb 24, 2021 1437 1439 1414 1439 0 +4.04(+0.28%)
Feb 23, 2021 1428 1443 1428 1435 0 +10.10(+0.71%)
Feb 22, 2021 1433 1435 1424 1424 0 -8.08(-0.56%)
Feb 19, 2021 1445 1445 1428 1433 0 -16.15(-1.11%)
Feb 18, 2021 1418 1449 1418 1449 0 +40.38(+2.87%)
Feb 17, 2021 1422 1426 1408 1408 0 -10.10(-0.71%)
Feb 16, 2021 1433 1433 1416 1418 0 +2.02(+0.14%)
Feb 12, 2021 1416 1416 1416 1416 0 -2.02(-0.14%)
Feb 11, 2021 1402 1422 1402 1418 0 +18.18(+1.30%)
Feb 10, 2021 1406 1406 1400 1400 0 -12.12(-0.86%)
Feb 09, 2021 1408 1412 1406 1412 0 +4.04(+0.29%)
Feb 08, 2021 1408 1422 1408 1408 0 -6.06(-0.43%)
Feb 05, 2021 1426 1426 1412 1414 0 +0.00(+0.00%)
Feb 04, 2021 1412 1426 1404 1414 0 +2.02(+0.14%)
Feb 03, 2021 1406 1422 1406 1412 0 +8.08(+0.58%)
Feb 02, 2021 1408 1412 1404 1404 0 -8.08(-0.57%)
Feb 01, 2021 1406 1412 1406 1412 0 +10.10(+0.72%)
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%)
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.