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 (%)
May 24, 2011 1183 1186 1174 1176 0 -4.12(-0.35%)
May 23, 2011 1186 1195 1177 1180 0 -17.55(-1.47%)
May 20, 2011 1196 1204 1189 1198 0 +0.13(+0.01%)
May 19, 2011 1197 1202 1191 1198 0 +3.40(+0.28%)
May 18, 2011 1197 1200 1184 1194 0 -1.37(-0.11%)
May 17, 2011 1190 1200 1187 1196 0 +3.89(+0.33%)
May 16, 2011 1193 1206 1187 1192 0 -4.05(-0.34%)
May 13, 2011 1205 1209 1189 1196 0 -6.88(-0.57%)
May 12, 2011 1190 1205 1187 1203 0 +7.63(+0.64%)
May 11, 2011 1197 1201 1186 1195 0 -3.24(-0.27%)
May 10, 2011 1183 1204 1181 1198 0 +18.41(+1.56%)
May 09, 2011 1177 1184 1170 1180 0 +2.93(+0.25%)
May 06, 2011 1181 1189 1171 1177 0 +5.01(+0.43%)
May 05, 2011 1177 1186 1163 1172 0 -7.57(-0.64%)
May 04, 2011 1178 1188 1167 1180 0 -5.54(-0.47%)
May 03, 2011 1178 1196 1175 1185 0 +5.45(+0.46%)
May 02, 2011 1179 1181 1178 1180 0 -1.09(-0.09%)
Apr 29, 2011 1180 1185 1171 1181 0 +2.70(+0.23%)
Apr 28, 2011 1168 1182 1160 1178 0 +10.81(+0.93%)
Apr 27, 2011 1161 1170 1155 1167 0 +8.84(+0.76%)
Apr 26, 2011 1151 1163 1147 1158 0 +10.86(+0.95%)
Apr 25, 2011 1148 1153 1144 1148 0 +1.30(+0.11%)
Apr 21, 2011 1145 1149 1139 1146 0 +3.58(+0.31%)
Apr 20, 2011 1141 1149 1136 1143 0 +14.39(+1.28%)
Apr 19, 2011 1131 1134 1123 1128 0 -1.72(-0.15%)
Apr 18, 2011 1134 1139 1123 1130 0 -11.29(-0.99%)
Apr 15, 2011 1129 1146 1127 1141 0 +14.22(+1.26%)
Apr 14, 2011 1117 1130 1114 1127 0 +4.80(+0.43%)
Apr 13, 2011 1123 1132 1119 1122 0 +3.14(+0.28%)
Apr 12, 2011 1121 1128 1114 1119 0 -5.58(-0.50%)
Apr 11, 2011 1140 1142 1122 1125 0 -16.14(-1.41%)
Apr 08, 2011 1151 1152 1134 1141 0 -4.35(-0.38%)
Apr 07, 2011 1150 1152 1139 1145 0 -7.92(-0.69%)
Apr 06, 2011 1147 1157 1144 1153 0 +9.33(+0.82%)
Apr 05, 2011 1146 1151 1141 1144 0 -4.38(-0.38%)
Apr 04, 2011 1152 1155 1142 1148 0 -2.13(-0.19%)
Apr 01, 2011 1149 1156 1145 1150 0 +6.04(+0.53%)
Mar 31, 2011 1146 1152 1140 1144 0 -2.57(-0.22%)
Mar 30, 2011 1146 1147 1145 1147 0 +14.05(+1.24%)
Mar 29, 2011 1121 1135 1118 1133 0 +9.43(+0.84%)
Mar 28, 2011 1129 1136 1122 1123 0 -3.66(-0.32%)
Mar 25, 2011 1130 1137 1124 1127 0 -0.86(-0.08%)
Mar 24, 2011 1129 1134 1120 1128 0 +3.43(+0.31%)
Mar 23, 2011 1124 1129 1116 1124 0 -1.52(-0.13%)
Mar 22, 2011 1126 1135 1119 1126 0 +1.41(+0.13%)
Mar 21, 2011 1125 1129 1121 1125 0 +16.17(+1.46%)
Mar 18, 2011 1109 1121 1098 1108 0 +8.45(+0.77%)
Mar 17, 2011 1107 1108 1083 1100 0 +4.91(+0.45%)
Mar 16, 2011 1113 1117 1084 1095 0 -19.06(-1.71%)
Mar 15, 2011 1113 1127 1111 1114 0 -21.40(-1.88%)
Mar 14, 2011 1134 1145 1118 1136 0 -15.59(-1.35%)
Mar 11, 2011 1149 1159 1143 1151 0 +2.47(+0.22%)
Mar 10, 2011 1161 1165 1145 1149 0 -18.78(-1.61%)
Mar 09, 2011 1150 1170 1148 1167 0 +16.45(+1.43%)
Mar 08, 2011 1138 1156 1136 1151 0 +12.95(+1.14%)
Mar 07, 2011 1136 1150 1132 1138 0 +3.58(+0.32%)
Mar 04, 2011 1143 1146 1126 1134 0 -9.25(-0.81%)
Mar 03, 2011 1138 1148 1135 1144 0 -28.60(-2.44%)
Mar 02, 2011 1171 1179 1164 1172 0 -5.66(-0.48%)
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.