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

Diversified Utilities Sector (CIX: MSECTOR913 )

N/A UNCHANGED
Last Price Updated: 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, 2009 1050 1056 1026 1033 0 -19.71(-1.87%)
Oct 29, 2009 1049 1059 1036 1052 0 +8.41(+0.81%)
Oct 28, 2009 1055 1063 1039 1044 0 -9.14(-0.87%)
Oct 27, 2009 1057 1067 1047 1053 0 -0.91(-0.09%)
Oct 26, 2009 1070 1084 1049 1054 0 -14.42(-1.35%)
Oct 23, 2009 1070 1073 1063 1068 0 -16.30(-1.50%)
Oct 22, 2009 1077 1088 1069 1085 0 +6.96(+0.65%)
Oct 21, 2009 1080 1093 1073 1078 0 -1.39(-0.13%)
Oct 20, 2009 1079 1085 1075 1079 0 -17.41(-1.59%)
Oct 19, 2009 1081 1100 1075 1096 0 +16.21(+1.50%)
Oct 16, 2009 1072 1087 1064 1080 0 +2.68(+0.25%)
Oct 15, 2009 1068 1080 1063 1078 0 +8.70(+0.81%)
Oct 14, 2009 1075 1082 1061 1069 0 +1.69(+0.16%)
Oct 13, 2009 1073 1076 1062 1067 0 -7.17(-0.67%)
Oct 12, 2009 1075 1082 1067 1074 0 +4.23(+0.40%)
Oct 09, 2009 1064 1075 1061 1070 0 +7.77(+0.73%)
Oct 08, 2009 1065 1069 1055 1062 0 +3.49(+0.33%)
Oct 07, 2009 1057 1064 1049 1059 0 +0.01(+0.00%)
Oct 06, 2009 1057 1066 1048 1059 0 +6.30(+0.60%)
Oct 05, 2009 1045 1055 1034 1053 0 +10.94(+1.05%)
Oct 02, 2009 1047 1052 1036 1042 0 -10.59(-1.01%)
Oct 01, 2009 1068 1073 1051 1052 0 -16.86(-1.58%)
Sep 30, 2009 1080 1083 1062 1069 0 -10.58(-0.98%)
Sep 29, 2009 1081 1086 1071 1080 0 -1.14(-0.11%)
Sep 28, 2009 1073 1087 1069 1081 0 +9.42(+0.88%)
Sep 25, 2009 1073 1080 1067 1071 0 -3.25(-0.30%)
Sep 24, 2009 1075 1086 1067 1075 0 -1.84(-0.17%)
Sep 23, 2009 1081 1094 1071 1076 0 -2.92(-0.27%)
Sep 22, 2009 1083 1092 1072 1079 0 -3.41(-0.31%)
Sep 21, 2009 1086 1092 1074 1083 0 -7.56(-0.69%)
Sep 18, 2009 1093 1100 1083 1090 0 +1.02(+0.09%)
Sep 17, 2009 1090 1099 1082 1089 0 +13.00(+1.21%)
Sep 16, 2009 1079 1095 1069 1076 0 -0.20(-0.02%)
Sep 15, 2009 1067 1079 1059 1077 0 +11.25(+1.06%)
Sep 14, 2009 1049 1068 1045 1065 0 +14.72(+1.40%)
Sep 11, 2009 1055 1061 1045 1051 0 -3.14(-0.30%)
Sep 10, 2009 1053 1060 1044 1054 0 -0.56(-0.05%)
Sep 09, 2009 1054 1063 1046 1054 0 -0.02(-0.00%)
Sep 08, 2009 1055 1061 1045 1054 0 +3.51(+0.33%)
Sep 04, 2009 1051 1051 1051 0 -2.39(-0.23%)
Sep 03, 2009 1055 1060 1042 1053 0 +2.07(+0.20%)
Sep 02, 2009 1061 1066 1049 1051 0 -11.77(-1.11%)
Sep 01, 2009 1067 1080 1057 1063 0 -7.46(-0.70%)
Aug 31, 2009 1078 1082 1065 1070 0 -12.47(-1.15%)
Aug 28, 2009 1091 1092 1073 1083 0 -2.51(-0.23%)
Aug 27, 2009 1088 1092 1075 1085 0 -1.68(-0.15%)
Aug 26, 2009 1086 1093 1076 1087 0 -0.35(-0.03%)
Aug 25, 2009 1094 1102 1084 1087 0 -4.33(-0.40%)
Aug 24, 2009 1095 1100 1083 1092 0 +0.29(+0.03%)
Aug 21, 2009 1075 1095 1069 1091 0 +23.54(+2.20%)
Aug 20, 2009 1062 1070 1054 1068 0 +4.48(+0.42%)
Aug 19, 2009 1050 1068 1046 1063 0 +7.61(+0.72%)
Aug 18, 2009 1057 1061 1046 1056 0 +0.23(+0.02%)
Aug 17, 2009 1058 1067 1047 1055 0 -13.98(-1.31%)
Aug 14, 2009 1068 1076 1055 1069 0 -0.15(-0.01%)
Aug 13, 2009 1068 1075 1055 1070 0 +2.23(+0.21%)
Aug 12, 2009 1061 1076 1055 1067 0 +1.35(+0.13%)
Aug 11, 2009 1067 1073 1057 1066 0 -3.18(-0.30%)
Aug 10, 2009 1061 1071 1052 1069 0 +4.56(+0.43%)
Aug 07, 2009 1062 1074 1050 1065 0 +9.46(+0.90%)
Aug 06, 2009 1062 1069 1042 1055 0 -4.13(-0.39%)
Aug 05, 2009 1072 1079 1050 1059 0 -10.11(-0.95%)
Aug 04, 2009 1073 1081 1062 1069 0 -6.83(-0.63%)
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.