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 (%)
Aug 31, 2020 1537 1548 1532 1543 0 +3.75(+0.24%)
Aug 28, 2020 1541 1545 1524 1539 0 +1.74(+0.11%)
Aug 27, 2020 1537 1547 1527 1537 0 +5.60(+0.37%)
Aug 26, 2020 1547 1548 1524 1532 0 -23.58(-1.52%)
Aug 25, 2020 1572 1573 1548 1555 0 -13.39(-0.85%)
Aug 24, 2020 1555 1569 1544 1569 0 +16.99(+1.10%)
Aug 21, 2020 1557 1561 1538 1552 0 -2.79(-0.18%)
Aug 20, 2020 1562 1570 1550 1554 0 -14.26(-0.91%)
Aug 19, 2020 1573 1579 1563 1569 0 -3.22(-0.20%)
Aug 18, 2020 1577 1584 1564 1572 0 -8.26(-0.52%)
Aug 17, 2020 1582 1592 1571 1580 0 -0.70(-0.04%)
Aug 14, 2020 1583 1590 1570 1581 0 -5.45(-0.34%)
Aug 13, 2020 1583 1593 1572 1586 0 -4.80(-0.30%)
Aug 12, 2020 1584 1602 1577 1591 0 +13.54(+0.86%)
Aug 11, 2020 1609 1615 1574 1577 0 -25.68(-1.60%)
Aug 10, 2020 1606 1615 1594 1603 0 +5.07(+0.32%)
Aug 07, 2020 1567 1607 1566 1598 0 +21.05(+1.33%)
Aug 06, 2020 1563 1583 1556 1577 0 +8.13(+0.52%)
Aug 05, 2020 1595 1600 1562 1569 0 -20.70(-1.30%)
Aug 04, 2020 1574 1601 1570 1590 0 +14.89(+0.95%)
Aug 03, 2020 1590 1594 1561 1575 0 -17.23(-1.08%)
Jul 31, 2020 1572 1597 1558 1592 0 +17.21(+1.09%)
Jul 30, 2020 1568 1579 1558 1575 0 -4.72(-0.30%)
Jul 29, 2020 1575 1583 1563 1579 0 +7.84(+0.50%)
Jul 28, 2020 1553 1581 1552 1572 0 +14.58(+0.94%)
Jul 27, 2020 1568 1570 1545 1557 0 -12.78(-0.81%)
Jul 24, 2020 1586 1598 1565 1570 0 -12.43(-0.79%)
Jul 23, 2020 1580 1593 1572 1582 0 +1.37(+0.09%)
Jul 22, 2020 1551 1585 1541 1581 0 +24.13(+1.55%)
Jul 21, 2020 1545 1568 1541 1557 0 +9.24(+0.60%)
Jul 20, 2020 1565 1572 1543 1548 0 -24.76(-1.57%)
Jul 17, 2020 1545 1575 1541 1572 0 +32.27(+2.10%)
Jul 16, 2020 1533 1548 1526 1540 0 +7.36(+0.48%)
Jul 15, 2020 1544 1557 1527 1533 0 +0.49(+0.03%)
Jul 14, 2020 1527 1543 1518 1532 0 +5.40(+0.35%)
Jul 13, 2020 1522 1538 1514 1527 0 +7.92(+0.52%)
Jul 10, 2020 1500 1525 1497 1519 0 +19.19(+1.28%)
Jul 09, 2020 1508 1511 1477 1500 0 -15.40(-1.02%)
Jul 08, 2020 1512 1522 1501 1515 0 +1.74(+0.11%)
Jul 07, 2020 1509 1520 1501 1513 0 -8.28(-0.54%)
Jul 06, 2020 1534 1547 1510 1522 0 -1.99(-0.13%)
Jul 02, 2020 1523 1537 1516 1524 0 +8.58(+0.57%)
Jul 01, 2020 1494 1523 1490 1515 0 +21.56(+1.44%)
Jun 30, 2020 1492 1505 1479 1493 0 +1.95(+0.13%)
Jun 29, 2020 1474 1494 1463 1491 0 +26.79(+1.83%)
Jun 26, 2020 1471 1486 1451 1465 0 -8.48(-0.58%)
Jun 25, 2020 1477 1481 1451 1473 0 -7.78(-0.53%)
Jun 24, 2020 1478 1491 1462 1481 0 -8.00(-0.54%)
Jun 23, 2020 1508 1512 1480 1489 0 -7.89(-0.53%)
Jun 22, 2020 1488 1510 1475 1497 0 +7.33(+0.49%)
Jun 19, 2020 1540 1543 1488 1490 0 -37.28(-2.44%)
Jun 18, 2020 1521 1535 1511 1527 0 -2.77(-0.18%)
Jun 17, 2020 1541 1545 1517 1530 0 -7.13(-0.46%)
Jun 16, 2020 1554 1570 1529 1537 0 +11.53(+0.76%)
Jun 15, 2020 1496 1536 1484 1525 0 +7.00(+0.46%)
Jun 12, 2020 1542 1546 1499 1518 0 +1.52(+0.10%)
Jun 11, 2020 1542 1549 1505 1517 0 -51.46(-3.28%)
Jun 10, 2020 1579 1590 1560 1568 0 -13.51(-0.85%)
Jun 09, 2020 1599 1600 1566 1582 0 -29.15(-1.81%)
Jun 08, 2020 1580 1618 1570 1611 0 +31.45(+1.99%)
Jun 05, 2020 1571 1605 1563 1579 0 +25.44(+1.64%)
Jun 04, 2020 1566 1572 1538 1554 0 -20.17(-1.28%)
Jun 03, 2020 1565 1584 1561 1574 0 +17.03(+1.09%)
Jun 02, 2020 1558 1564 1541 1557 0 +4.74(+0.31%)
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.