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 (%)
Nov 30, 2023 1558 1558 1546 1546 0 -14.13(-0.91%)
Nov 29, 2023 1554 1560 1544 1560 0 +6.06(+0.39%)
Nov 28, 2023 1558 1558 1554 1554 0 -2.02(-0.13%)
Nov 27, 2023 1556 1556 1556 1556 0 +0.00(+0.00%)
Nov 24, 2023 1558 1558 1556 1556 0 -2.02(-0.13%)
Nov 23, 2023 1548 1566 1548 1558 0 +12.11(+0.78%)
Nov 22, 2023 1566 1566 1546 1546 0 -18.17(-1.16%)
Nov 21, 2023 1552 1564 1552 1564 0 +10.10(+0.65%)
Nov 20, 2023 1570 1570 1554 1554 0 -10.10(-0.65%)
Nov 17, 2023 1568 1570 1564 1564 0 +8.08(+0.52%)
Nov 16, 2023 1556 1556 1556 1556 0 -10.10(-0.65%)
Nov 14, 2023 1566 1566 1566 1566 0 +0.00(+0.00%)
Nov 13, 2023 1558 1566 1552 1566 0 +8.08(+0.52%)
Nov 10, 2023 1564 1564 1558 1558 0 -4.04(-0.26%)
Nov 09, 2023 1552 1566 1552 1562 0 +0.00(+0.00%)
Nov 08, 2023 1562 1564 1550 1562 0 -2.02(-0.13%)
Nov 07, 2023 1562 1564 1556 1564 0 +2.02(+0.13%)
Nov 06, 2023 1538 1562 1538 1562 0 +30.29(+1.98%)
Nov 03, 2023 1529 1531 1527 1531 0 +12.11(+0.80%)
Nov 02, 2023 1525 1525 1519 1519 0 -12.11(-0.79%)
Nov 01, 2023 1540 1540 1531 1531 0 -8.08(-0.52%)
Oct 31, 2023 1519 1540 1519 1540 0 +0.00(+0.00%)
Oct 30, 2023 1546 1546 1525 1540 0 -4.04(-0.26%)
Oct 27, 2023 1544 1544 1544 1544 0 +4.04(+0.26%)
Oct 26, 2023 1531 1552 1525 1540 0 +10.10(+0.66%)
Oct 25, 2023 1529 1529 1529 1529 0 +0.00(+0.00%)
Oct 23, 2023 1529 1529 1529 1529 0 -6.06(-0.39%)
Oct 20, 2023 1544 1544 1535 1535 0 +0.00(+0.00%)
Oct 19, 2023 1535 1535 1535 1535 0 -4.04(-0.26%)
Oct 18, 2023 1533 1540 1533 1540 0 +6.06(+0.40%)
Oct 17, 2023 1542 1542 1533 1533 0 -8.08(-0.52%)
Oct 16, 2023 1540 1542 1540 1542 0 +8.08(+0.53%)
Oct 13, 2023 1535 1535 1533 1533 0 -2.02(-0.13%)
Oct 12, 2023 1540 1544 1533 1535 0 -6.06(-0.39%)
Oct 11, 2023 1544 1546 1542 1542 0 -4.04(-0.26%)
Oct 10, 2023 1546 1546 1544 1546 0 +0.00(+0.00%)
Oct 06, 2023 1546 1546 1546 1546 0 +0.00(+0.00%)
Oct 05, 2023 1546 1546 1540 1546 0 +0.00(+0.00%)
Oct 04, 2023 1546 1554 1546 1546 0 -14.13(-0.91%)
Oct 03, 2023 1550 1560 1544 1560 0 +10.10(+0.65%)
Oct 02, 2023 1550 1550 1544 1550 0 +0.00(+0.00%)
Sep 29, 2023 1556 1560 1550 1550 0 -10.10(-0.65%)
Sep 28, 2023 1560 1562 1560 1560 0 +0.00(+0.00%)
Sep 27, 2023 1560 1560 1560 1560 0 +0.00(+0.00%)
Sep 26, 2023 1564 1564 1560 1560 0 -8.08(-0.52%)
Sep 25, 2023 1566 1568 1568 1568 0 +0.00(+0.00%)
Sep 22, 2023 1570 1570 1568 1568 0 +4.04(+0.26%)
Sep 21, 2023 1564 1564 1564 1564 0 +0.00(+0.00%)
Sep 20, 2023 1560 1570 1560 1564 0 -4.04(-0.26%)
Sep 19, 2023 1568 1568 1568 1568 0 +4.04(+0.26%)
Sep 18, 2023 1566 1568 1564 1564 0 +0.00(+0.00%)
Sep 15, 2023 1562 1564 1562 1564 0 -2.02(-0.13%)
Sep 14, 2023 1574 1574 1564 1566 0 -8.07(-0.51%)
Sep 13, 2023 1570 1574 1570 1574 0 +6.05(+0.39%)
Sep 12, 2023 1564 1576 1564 1568 0 +0.00(+0.00%)
Sep 11, 2023 1572 1576 1566 1568 0 -8.07(-0.51%)
Sep 08, 2023 1580 1580 1576 1576 0 -2.02(-0.13%)
Sep 07, 2023 1576 1578 1574 1578 0 +2.02(+0.13%)
Sep 06, 2023 1566 1580 1566 1576 0 +2.02(+0.13%)
Sep 05, 2023 1568 1574 1566 1574 0 +4.03(+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.