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 (%)
Dec 31, 2018 1622 1637 1607 1631 0 +7.19(+0.44%)
Dec 28, 2018 1628 1644 1613 1624 0 -0.18(-0.01%)
Dec 27, 2018 1605 1625 1578 1624 0 +15.89(+0.99%)
Dec 26, 2018 1591 1612 1561 1608 0 +18.73(+1.18%)
Dec 24, 2018 1665 1678 1581 1589 0 -76.01(-4.56%)
Dec 21, 2018 1672 1714 1657 1665 0 -9.13(-0.55%)
Dec 20, 2018 1671 1697 1648 1674 0 +4.26(+0.26%)
Dec 19, 2018 1674 1693 1656 1670 0 +0.86(+0.05%)
Dec 18, 2018 1687 1704 1663 1669 0 -11.71(-0.70%)
Dec 17, 2018 1734 1741 1674 1681 0 -57.06(-3.28%)
Dec 14, 2018 1744 1756 1724 1738 0 -4.89(-0.28%)
Dec 13, 2018 1732 1754 1728 1743 0 +10.41(+0.60%)
Dec 12, 2018 1736 1753 1724 1733 0 -2.32(-0.13%)
Dec 11, 2018 1733 1744 1718 1735 0 +4.34(+0.25%)
Dec 10, 2018 1725 1738 1697 1731 0 +3.62(+0.21%)
Dec 07, 2018 1722 1741 1705 1727 0 +5.13(+0.30%)
Dec 06, 2018 1728 1737 1688 1722 0 -9.32(-0.54%)
Dec 04, 2018 1731 1755 1720 1731 0 +4.57(+0.26%)
Dec 03, 2018 1710 1729 1696 1727 0 +12.79(+0.75%)
Nov 30, 2018 1695 1718 1686 1714 0 +22.34(+1.32%)
Nov 29, 2018 1694 1700 1670 1691 0 -5.10(-0.30%)
Nov 28, 2018 1696 1707 1679 1697 0 +3.05(+0.18%)
Nov 27, 2018 1675 1698 1665 1694 0 +20.71(+1.24%)
Nov 26, 2018 1657 1676 1647 1673 0 +17.27(+1.04%)
Nov 23, 2018 1658 1664 1643 1656 0 -2.95(-0.18%)
Nov 21, 2018 1658 1658 1658 1658 0 -13.31(-0.80%)
Nov 20, 2018 1689 1701 1661 1672 0 -8.89(-0.53%)
Nov 19, 2018 1667 1685 1659 1681 0 +4.75(+0.28%)
Nov 16, 2018 1686 1694 1658 1676 0 +35.17(+2.14%)
Nov 15, 2018 1653 1674 1608 1641 0 -30.63(-1.83%)
Nov 14, 2018 1676 1702 1645 1671 0 -38.75(-2.27%)
Nov 13, 2018 1705 1718 1685 1710 0 +2.84(+0.17%)
Nov 12, 2018 1694 1735 1655 1707 0 -16.64(-0.97%)
Nov 09, 2018 1727 1750 1705 1724 0 -17.68(-1.02%)
Nov 08, 2018 1751 1757 1723 1742 0 -6.09(-0.35%)
Nov 07, 2018 1740 1754 1724 1748 0 +15.40(+0.89%)
Nov 06, 2018 1727 1738 1714 1732 0 +8.48(+0.49%)
Nov 05, 2018 1708 1733 1701 1724 0 +25.64(+1.51%)
Nov 02, 2018 1714 1720 1683 1698 0 -9.52(-0.56%)
Nov 01, 2018 1709 1721 1689 1708 0 -1.58(-0.09%)
Oct 31, 2018 1721 1729 1694 1709 0 -20.75(-1.20%)
Oct 30, 2018 1736 1749 1710 1730 0 +4.49(+0.26%)
Oct 29, 2018 1709 1736 1706 1726 0 +18.83(+1.10%)
Oct 26, 2018 1743 1751 1692 1707 0 -48.03(-2.74%)
Oct 24, 2018 1733 1769 1721 1755 0 +31.09(+1.80%)
Oct 23, 2018 1731 1744 1712 1724 0 -4.73(-0.27%)
Oct 22, 2018 1746 1752 1721 1728 0 -21.67(-1.24%)
Oct 19, 2018 1723 1758 1719 1750 0 +28.34(+1.65%)
Oct 18, 2018 1721 1733 1709 1722 0 +1.71(+0.10%)
Oct 17, 2018 1723 1731 1707 1720 0 -3.03(-0.18%)
Oct 16, 2018 1701 1730 1693 1723 0 +20.57(+1.21%)
Oct 15, 2018 1698 1717 1691 1702 0 +5.25(+0.31%)
Oct 12, 2018 1699 1708 1680 1697 0 -1.64(-0.10%)
Oct 11, 2018 1740 1744 1693 1699 0 -36.07(-2.08%)
Oct 10, 2018 1744 1766 1732 1735 0 -10.16(-0.58%)
Oct 09, 2018 1739 1757 1730 1745 0 +9.62(+0.55%)
Oct 08, 2018 1730 1748 1719 1735 0 +11.45(+0.66%)
Oct 05, 2018 1703 1731 1700 1724 0 +22.63(+1.33%)
Oct 04, 2018 1693 1707 1677 1701 0 +4.31(+0.25%)
Oct 03, 2018 1718 1726 1683 1697 0 -21.49(-1.25%)
Oct 02, 2018 1700 1726 1696 1719 0 +24.71(+1.46%)
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.