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 )

3,081.10 -14.33 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2009 950.86 960.27 926.14 940.33 0 -3.08(-0.33%)
Apr 29, 2009 937.31 952.05 929.86 943.40 0 +11.31(+1.21%)
Apr 28, 2009 925.80 944.15 916.57 932.09 0 +7.13(+0.77%)
Apr 27, 2009 915.31 938.29 910.07 924.96 0 +4.21(+0.46%)
Apr 24, 2009 927.17 933.02 911.63 920.76 0 -2.08(-0.23%)
Apr 23, 2009 921.06 928.51 909.67 922.84 0 +3.32(+0.36%)
Apr 22, 2009 924.52 934.79 911.94 919.52 0 -10.70(-1.15%)
Apr 21, 2009 921.94 943.43 915.49 930.22 0 +6.86(+0.74%)
Apr 20, 2009 931.41 941.92 917.08 923.36 0 -17.22(-1.83%)
Apr 17, 2009 942.30 950.48 929.48 940.58 0 +0.78(+0.08%)
Apr 16, 2009 942.15 950.00 924.24 939.80 0 +4.87(+0.52%)
Apr 15, 2009 915.90 937.34 911.32 934.93 0 +18.37(+2.00%)
Apr 14, 2009 925.22 930.99 909.71 916.56 0 -14.12(-1.52%)
Apr 13, 2009 940.44 946.38 921.12 930.68 0 -12.42(-1.32%)
Apr 10, 2009 957.11 965.54 928.43 943.10 0 +0.00(+0.00%)
Apr 09, 2009 957.11 965.54 928.43 943.10 0 +1.64(+0.17%)
Apr 08, 2009 930.70 946.33 921.51 941.46 0 +14.93(+1.61%)
Apr 07, 2009 921.96 939.03 912.65 926.53 0 -6.13(-0.66%)
Apr 06, 2009 934.05 946.85 923.35 932.66 0 -8.64(-0.92%)
Apr 03, 2009 938.78 952.36 923.77 941.30 0 +4.40(+0.47%)
Apr 02, 2009 936.43 952.02 916.50 936.89 0 +14.93(+1.62%)
Apr 01, 2009 908.29 930.17 902.34 921.97 0 +5.27(+0.58%)
Mar 31, 2009 908.67 932.64 898.77 916.69 0 +13.05(+1.44%)
Mar 30, 2009 907.90 917.57 890.01 903.64 0 -18.01(-1.95%)
Mar 27, 2009 926.44 935.82 912.59 921.65 0 -16.23(-1.73%)
Mar 26, 2009 928.98 942.21 909.96 937.88 0 +15.42(+1.67%)
Mar 25, 2009 927.53 941.91 907.92 922.46 0 +0.40(+0.04%)
Mar 24, 2009 937.48 945.80 915.99 922.07 0 -24.21(-2.56%)
Mar 23, 2009 922.55 947.64 921.14 946.27 0 +32.64(+3.57%)
Mar 20, 2009 921.47 938.86 906.61 913.63 0 -1.55(-0.17%)
Mar 19, 2009 914.21 927.38 898.88 915.18 0 +7.75(+0.85%)
Mar 18, 2009 877.10 913.82 862.00 907.42 0 +26.85(+3.05%)
Mar 17, 2009 867.66 883.82 854.25 880.57 0 +14.38(+1.66%)
Mar 16, 2009 854.37 885.89 848.10 866.18 0 +21.20(+2.51%)
Mar 13, 2009 841.01 855.84 831.11 844.98 0 +8.69(+1.04%)
Mar 12, 2009 823.86 842.54 810.18 836.30 0 +12.17(+1.48%)
Mar 11, 2009 828.64 840.93 813.22 824.13 0 +0.06(+0.01%)
Mar 10, 2009 811.48 832.86 802.24 824.07 0 +25.35(+3.17%)
Mar 09, 2009 811.95 823.82 790.66 798.71 0 -21.45(-2.62%)
Mar 06, 2009 822.79 846.63 798.05 820.16 0 +4.04(+0.49%)
Mar 05, 2009 835.68 840.03 802.75 816.13 0 -30.97(-3.66%)
Mar 04, 2009 840.21 860.16 828.11 847.09 0 +16.46(+1.98%)
Mar 03, 2009 875.25 882.27 825.30 830.64 0 -34.41(-3.98%)
Mar 02, 2009 886.74 905.13 859.59 865.04 0 -36.95(-4.10%)
Feb 27, 2009 902.44 923.67 882.03 901.99 0 -12.31(-1.35%)
Feb 26, 2009 940.04 949.85 909.66 914.30 0 -15.88(-1.71%)
Feb 25, 2009 935.45 950.19 915.49 930.18 0 -12.41(-1.32%)
Feb 24, 2009 913.18 948.12 905.07 942.59 0 +30.34(+3.33%)
Feb 23, 2009 947.45 956.64 907.47 912.25 0 -28.24(-3.00%)
Feb 20, 2009 953.77 966.00 924.24 940.49 0 -24.04(-2.49%)
Feb 19, 2009 965.82 981.66 951.80 964.53 0 +5.66(+0.59%)
Feb 18, 2009 974.83 980.86 948.06 958.87 0 -10.58(-1.09%)
Feb 17, 2009 996.92 1001 961.38 969.45 0 -46.86(-4.61%)
Feb 16, 2009 1015 1032 1006 1016 0 +0.00(+0.00%)
Feb 13, 2009 1015 1032 1006 1016 0 -0.83(-0.08%)
Feb 12, 2009 1014 1025 988.81 1017 0 -8.49(-0.83%)
Feb 11, 2009 1035 1044 1011 1026 0 -8.04(-0.78%)
Feb 10, 2009 1058 1070 1025 1034 0 -31.43(-2.95%)
Feb 09, 2009 1074 1082 1051 1065 0 -10.30(-0.96%)
Feb 06, 2009 1063 1086 1052 1075 0 +10.11(+0.95%)
Feb 05, 2009 1054 1077 1042 1065 0 +9.65(+0.91%)
Feb 04, 2009 1053 1070 1040 1056 0 +7.92(+0.76%)
Feb 03, 2009 1044 1058 1027 1048 0 +5.42(+0.52%)
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.