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 (%)
Jun 28, 2013 1266 1282 1255 1271 0 +5.58(+0.44%)
Jun 26, 2013 1258 1271 1253 1266 0 +15.89(+1.27%)
Jun 25, 2013 1242 1255 1230 1250 0 +15.20(+1.23%)
Jun 24, 2013 1224 1244 1213 1235 0 +0.23(+0.02%)
Jun 21, 2013 1226 1242 1210 1234 0 +16.47(+1.35%)
Jun 20, 2013 1246 1248 1214 1218 0 -35.61(-2.84%)
Jun 19, 2013 1281 1285 1253 1253 0 -29.57(-2.30%)
Jun 18, 2013 1273 1285 1268 1283 0 +10.86(+0.85%)
Jun 17, 2013 1275 1283 1266 1272 0 +4.62(+0.36%)
Jun 14, 2013 1263 1275 1259 1268 0 +3.60(+0.28%)
Jun 13, 2013 1244 1266 1239 1264 0 +20.04(+1.61%)
Jun 12, 2013 1265 1269 1241 1244 0 -14.36(-1.14%)
Jun 11, 2013 1258 1271 1254 1258 0 -8.70(-0.69%)
Jun 10, 2013 1273 1276 1259 1267 0 -3.83(-0.30%)
Jun 07, 2013 1267 1277 1256 1271 0 +6.46(+0.51%)
Jun 06, 2013 1249 1266 1244 1264 0 +14.11(+1.13%)
Jun 05, 2013 1256 1261 1243 1250 0 -10.62(-0.84%)
Jun 04, 2013 1267 1272 1253 1261 0 -8.04(-0.63%)
Jun 03, 2013 1267 1278 1251 1269 0 +3.08(+0.24%)
May 31, 2013 1272 1289 1265 1266 0 -8.32(-0.65%)
May 30, 2013 1276 1297 1270 1274 0 +12.06(+0.96%)
May 29, 2013 1277 1281 1251 1262 0 -24.47(-1.90%)
May 28, 2013 1295 1306 1280 1287 0 -17.71(-1.36%)
May 24, 2013 1304 1304 1304 0 -10.28(-0.78%)
May 23, 2013 1315 1321 1295 1315 0 -8.54(-0.65%)
May 22, 2013 1344 1358 1318 1323 0 -22.53(-1.67%)
May 21, 2013 1344 1352 1335 1346 0 +1.84(+0.14%)
May 20, 2013 1347 1353 1339 1344 0 -4.01(-0.30%)
May 17, 2013 1337 1350 1332 1348 0 +13.36(+1.00%)
May 16, 2013 1343 1347 1332 1334 0 -11.25(-0.84%)
May 15, 2013 1333 1357 1329 1346 0 +19.25(+1.45%)
May 13, 2013 1331 1336 1320 1326 0 -11.50(-0.86%)
May 10, 2013 1333 1340 1326 1338 0 +4.87(+0.37%)
May 09, 2013 1352 1357 1328 1333 0 -20.19(-1.49%)
May 08, 2013 1361 1369 1347 1353 0 -10.62(-0.78%)
May 07, 2013 1353 1366 1349 1364 0 +13.14(+0.97%)
May 06, 2013 1367 1369 1346 1351 0 -19.47(-1.42%)
May 03, 2013 1376 1380 1364 1370 0 -0.16(-0.01%)
May 02, 2013 1373 1380 1359 1370 0 -2.96(-0.22%)
May 01, 2013 1388 1393 1370 1373 0 -16.55(-1.19%)
Apr 30, 2013 1385 1394 1376 1390 0 +2.81(+0.20%)
Apr 29, 2013 1376 1391 1372 1387 0 +14.31(+1.04%)
Apr 26, 2013 1373 1379 1370 1373 0 -1.14(-0.08%)
Apr 25, 2013 1375 1382 1367 1374 0 +3.33(+0.24%)
Apr 24, 2013 1366 1377 1359 1371 0 +5.56(+0.41%)
Apr 23, 2013 1363 1367 1350 1365 0 +5.52(+0.41%)
Apr 22, 2013 1364 1367 1352 1359 0 -4.83(-0.35%)
Apr 19, 2013 1348 1366 1343 1364 0 +19.93(+1.48%)
Apr 18, 2013 1341 1350 1334 1344 0 +6.43(+0.48%)
Apr 17, 2013 1340 1345 1328 1338 0 -6.24(-0.46%)
Apr 16, 2013 1335 1346 1323 1344 0 +13.69(+1.03%)
Apr 15, 2013 1347 1354 1330 1330 0 -21.27(-1.57%)
Apr 12, 2013 1345 1354 1343 1352 0 +4.22(+0.31%)
Apr 11, 2013 1348 1351 1341 1348 0 +1.68(+0.12%)
Apr 10, 2013 1336 1349 1333 1346 0 +13.54(+1.02%)
Apr 09, 2013 1336 1342 1326 1332 0 -1.68(-0.13%)
Apr 08, 2013 1324 1335 1319 1334 0 +7.47(+0.56%)
Apr 05, 2013 1311 1329 1308 1326 0 +6.45(+0.49%)
Apr 04, 2013 1310 1322 1308 1320 0 +11.28(+0.86%)
Apr 03, 2013 1311 1318 1303 1309 0 -2.03(-0.15%)
Apr 02, 2013 1309 1317 1305 1311 0 +4.96(+0.38%)
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.