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 (%)
Apr 29, 2016 1557 1579 1542 1575 0 +6.44(+0.41%)
Apr 28, 2016 1551 1575 1544 1568 0 +4.49(+0.29%)
Apr 27, 2016 1547 1572 1539 1564 0 +20.97(+1.36%)
Apr 26, 2016 1542 1553 1534 1543 0 +3.83(+0.25%)
Apr 25, 2016 1530 1542 1524 1539 0 +5.89(+0.38%)
Apr 22, 2016 1526 1541 1521 1533 0 +13.11(+0.86%)
Apr 21, 2016 1553 1556 1513 1520 0 -36.97(-2.37%)
Apr 20, 2016 1601 1604 1555 1557 0 -43.65(-2.73%)
Apr 19, 2016 1597 1606 1587 1601 0 +6.09(+0.38%)
Apr 18, 2016 1587 1596 1574 1595 0 +5.42(+0.34%)
Apr 15, 2016 1583 1597 1575 1589 0 +6.34(+0.40%)
Apr 14, 2016 1581 1590 1575 1583 0 -0.68(-0.04%)
Apr 13, 2016 1598 1598 1574 1584 0 -11.72(-0.73%)
Apr 12, 2016 1583 1599 1576 1595 0 +14.32(+0.91%)
Apr 11, 2016 1591 1602 1578 1581 0 -8.55(-0.54%)
Apr 08, 2016 1588 1606 1582 1590 0 +8.32(+0.53%)
Apr 07, 2016 1577 1593 1573 1581 0 -0.32(-0.02%)
Apr 06, 2016 1578 1586 1568 1582 0 +0.44(+0.03%)
Apr 05, 2016 1609 1613 1579 1581 0 -32.70(-2.03%)
Apr 04, 2016 1621 1625 1603 1614 0 -6.93(-0.43%)
Apr 01, 2016 1608 1627 1599 1621 0 +7.68(+0.48%)
Mar 31, 2016 1605 1620 1599 1613 0 +9.71(+0.61%)
Mar 30, 2016 1610 1615 1593 1603 0 -4.68(-0.29%)
Mar 29, 2016 1583 1610 1576 1608 0 +24.03(+1.52%)
Mar 28, 2016 1590 1601 1576 1584 0 -3.78(-0.24%)
Mar 24, 2016 1588 1588 1588 1588 0 +7.30(+0.46%)
Mar 23, 2016 1573 1593 1563 1580 0 +6.51(+0.41%)
Mar 22, 2016 1576 1587 1566 1574 0 -0.52(-0.03%)
Mar 21, 2016 1573 1585 1558 1574 0 -2.10(-0.13%)
Mar 18, 2016 1588 1594 1569 1577 0 -8.46(-0.53%)
Mar 17, 2016 1570 1590 1561 1585 0 +18.47(+1.18%)
Mar 16, 2016 1549 1570 1533 1567 0 +13.28(+0.85%)
Mar 15, 2016 1546 1561 1542 1553 0 +2.66(+0.17%)
Mar 14, 2016 1545 1557 1539 1551 0 +2.60(+0.17%)
Mar 11, 2016 1556 1564 1540 1548 0 -0.34(-0.02%)
Mar 10, 2016 1541 1558 1525 1548 0 +7.74(+0.50%)
Mar 09, 2016 1532 1550 1529 1541 0 +5.36(+0.35%)
Mar 08, 2016 1520 1540 1510 1535 0 +13.52(+0.89%)
Mar 07, 2016 1512 1529 1505 1522 0 +6.70(+0.44%)
Mar 04, 2016 1491 1520 1484 1515 0 +16.61(+1.11%)
Mar 03, 2016 1487 1500 1467 1498 0 +13.04(+0.88%)
Mar 02, 2016 1468 1487 1436 1485 0 +12.61(+0.86%)
Mar 01, 2016 1485 1493 1462 1473 0 -2.53(-0.17%)
Feb 29, 2016 1473 1493 1467 1475 0 +1.52(+0.10%)
Feb 26, 2016 1505 1513 1467 1474 0 -40.26(-2.66%)
Feb 25, 2016 1503 1519 1494 1514 0 +13.42(+0.89%)
Feb 24, 2016 1487 1509 1479 1501 0 +10.03(+0.67%)
Feb 23, 2016 1480 1499 1473 1491 0 +1.83(+0.12%)
Feb 22, 2016 1478 1493 1469 1489 0 +16.32(+1.11%)
Feb 19, 2016 1475 1484 1457 1472 0 -6.58(-0.44%)
Feb 18, 2016 1456 1488 1448 1479 0 +22.04(+1.51%)
Feb 17, 2016 1462 1469 1444 1457 0 -3.23(-0.22%)
Feb 16, 2016 1460 1467 1441 1460 0 +10.54(+0.73%)
Feb 12, 2016 1450 1450 1450 1450 0 -2.24(-0.15%)
Feb 11, 2016 1470 1481 1445 1452 0 -26.36(-1.78%)
Feb 10, 2016 1477 1490 1466 1478 0 -5.00(-0.34%)
Feb 09, 2016 1476 1496 1469 1483 0 +1.99(+0.13%)
Feb 08, 2016 1488 1505 1466 1481 0 -6.57(-0.44%)
Feb 05, 2016 1475 1497 1455 1488 0 +8.78(+0.59%)
Feb 04, 2016 1478 1497 1464 1479 0 -5.56(-0.37%)
Feb 03, 2016 1462 1496 1457 1485 0 +29.68(+2.04%)
Feb 02, 2016 1436 1459 1427 1455 0 +11.69(+0.81%)
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.