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 30, 2020 1559 1563 1524 1536 0 -31.80(-2.03%)
Apr 29, 2020 1604 1609 1556 1568 0 -7.89(-0.50%)
Apr 28, 2020 1581 1599 1564 1576 0 +13.21(+0.85%)
Apr 27, 2020 1562 1578 1551 1563 0 +5.93(+0.38%)
Apr 24, 2020 1553 1565 1534 1557 0 +6.82(+0.44%)
Apr 23, 2020 1568 1580 1540 1550 0 -18.23(-1.16%)
Apr 22, 2020 1564 1581 1543 1568 0 +25.02(+1.62%)
Apr 21, 2020 1538 1561 1522 1543 0 -17.25(-1.11%)
Apr 20, 2020 1607 1616 1555 1561 0 -60.64(-3.74%)
Apr 17, 2020 1614 1632 1589 1621 0 +31.48(+1.98%)
Apr 16, 2020 1586 1606 1565 1590 0 +9.32(+0.59%)
Apr 15, 2020 1593 1606 1566 1581 0 -41.28(-2.55%)
Apr 14, 2020 1610 1631 1592 1622 0 +35.97(+2.27%)
Apr 13, 2020 1609 1621 1569 1586 0 -40.54(-2.49%)
Apr 09, 2020 1587 1654 1583 1626 0 +53.25(+3.39%)
Apr 08, 2020 1509 1583 1499 1573 0 +71.39(+4.75%)
Apr 07, 2020 1546 1558 1496 1502 0 -11.49(-0.76%)
Apr 06, 2020 1478 1530 1467 1513 0 +73.18(+5.08%)
Apr 03, 2020 1458 1477 1429 1440 0 -32.33(-2.20%)
Apr 02, 2020 1423 1488 1418 1472 0 +33.76(+2.35%)
Apr 01, 2020 1449 1471 1410 1439 0 -54.46(-3.65%)
Mar 31, 2020 1519 1534 1480 1493 0 -39.95(-2.61%)
Mar 30, 2020 1513 1547 1483 1533 0 +36.16(+2.42%)
Mar 27, 2020 1447 1533 1440 1497 0 +15.84(+1.07%)
Mar 26, 2020 1406 1495 1398 1481 0 +74.98(+5.33%)
Mar 25, 2020 1379 1448 1337 1406 0 +22.59(+1.63%)
Mar 24, 2020 1346 1396 1314 1383 0 +71.61(+5.46%)
Mar 23, 2020 1349 1368 1268 1312 0 -36.82(-2.73%)
Mar 20, 2020 1448 1466 1331 1349 0 -94.12(-6.52%)
Mar 19, 2020 1489 1522 1394 1443 0 -41.83(-2.82%)
Mar 18, 2020 1498 1548 1408 1485 0 -79.02(-5.05%)
Mar 17, 2020 1450 1584 1428 1564 0 +140.20(+9.85%)
Mar 16, 2020 1453 1530 1404 1423 0 -134.86(-8.65%)
Mar 13, 2020 1556 1580 1483 1558 0 +51.69(+3.43%)
Mar 12, 2020 1537 1598 1476 1507 0 -113.22(-6.99%)
Mar 11, 2020 1657 1665 1599 1620 0 -65.55(-3.89%)
Mar 10, 2020 1674 1704 1628 1685 0 +28.34(+1.71%)
Mar 09, 2020 1662 1701 1613 1657 0 -70.74(-4.09%)
Mar 06, 2020 1698 1738 1674 1728 0 -3.35(-0.19%)
Mar 05, 2020 1732 1752 1714 1731 0 -22.55(-1.29%)
Mar 04, 2020 1707 1760 1704 1754 0 +61.33(+3.62%)
Mar 03, 2020 1708 1738 1684 1692 0 -15.15(-0.89%)
Mar 02, 2020 1648 1712 1641 1707 0 +64.53(+3.93%)
Feb 28, 2020 1666 1674 1618 1643 0 -49.92(-2.95%)
Feb 27, 2020 1740 1759 1683 1693 0 -52.89(-3.03%)
Feb 26, 2020 1772 1790 1738 1746 0 -17.94(-1.02%)
Feb 25, 2020 1789 1795 1760 1764 0 -24.66(-1.38%)
Feb 24, 2020 1796 1807 1782 1788 0 -17.12(-0.95%)
Feb 21, 2020 1807 1821 1794 1805 0 -12.21(-0.67%)
Feb 20, 2020 1813 1823 1804 1818 0 +0.52(+0.03%)
Feb 19, 2020 1819 1828 1809 1817 0 -2.36(-0.13%)
Feb 18, 2020 1818 1829 1811 1820 0 +2.39(+0.13%)
Feb 14, 2020 1817 1825 1807 1817 0 +4.25(+0.23%)
Feb 13, 2020 1804 1818 1796 1813 0 +8.55(+0.47%)
Feb 12, 2020 1804 1814 1790 1804 0 -2.79(-0.15%)
Feb 11, 2020 1807 1816 1801 1807 0 +3.05(+0.17%)
Feb 10, 2020 1799 1811 1790 1804 0 +4.79(+0.27%)
Feb 07, 2020 1807 1813 1794 1799 0 -4.16(-0.23%)
Feb 06, 2020 1808 1818 1797 1803 0 -3.28(-0.18%)
Feb 05, 2020 1797 1814 1791 1807 0 +10.02(+0.56%)
Feb 04, 2020 1810 1816 1789 1797 0 -12.70(-0.70%)
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.