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

Foreign Utilities Sector (CIX: MSECTOR910 )

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 (%)
Feb 28, 2017 567.72 571.77 562.75 567.11 0 -1.79(-0.32%)
Feb 27, 2017 570.04 572.46 565.43 568.90 0 +2.30(+0.41%)
Feb 24, 2017 568.74 570.68 563.75 566.61 0 -5.55(-0.97%)
Feb 23, 2017 573.30 576.80 568.01 572.16 0 -0.99(-0.17%)
Feb 22, 2017 574.87 578.38 569.23 573.14 0 -2.53(-0.44%)
Feb 21, 2017 569.21 577.37 567.34 575.67 0 +13.82(+2.46%)
Feb 17, 2017 561.85 561.85 561.85 561.85 0 -1.60(-0.28%)
Feb 16, 2017 563.75 569.51 559.67 563.45 0 -2.08(-0.37%)
Feb 15, 2017 561.41 567.78 558.81 565.52 0 +4.96(+0.89%)
Feb 14, 2017 560.46 563.64 554.08 560.56 0 +1.49(+0.27%)
Feb 13, 2017 556.68 563.90 553.19 559.07 0 +5.59(+1.01%)
Feb 10, 2017 548.22 555.49 546.55 553.48 0 +8.61(+1.58%)
Feb 09, 2017 544.47 548.38 539.00 544.87 0 +0.73(+0.13%)
Feb 08, 2017 543.01 547.71 537.05 544.14 0 +2.61(+0.48%)
Feb 07, 2017 543.70 546.51 536.99 541.53 0 -1.20(-0.22%)
Feb 06, 2017 545.63 548.30 539.98 542.74 0 -5.47(-1.00%)
Feb 03, 2017 546.41 551.51 543.03 548.20 0 +1.39(+0.25%)
Feb 02, 2017 545.07 549.88 541.47 546.82 0 +5.28(+0.98%)
Feb 01, 2017 544.40 546.83 536.68 541.53 0 -3.59(-0.66%)
Jan 31, 2017 543.15 548.18 539.57 545.12 0 +3.52(+0.65%)
Jan 30, 2017 542.62 544.88 536.76 541.60 0 -1.65(-0.30%)
Jan 27, 2017 547.91 550.19 540.91 543.25 0 -5.19(-0.95%)
Jan 26, 2017 547.86 553.16 543.98 548.45 0 -0.54(-0.10%)
Jan 25, 2017 548.03 552.78 543.75 548.98 0 +1.61(+0.29%)
Jan 24, 2017 545.78 550.68 543.31 547.37 0 +3.00(+0.55%)
Jan 23, 2017 544.23 548.04 538.27 544.38 0 +2.98(+0.55%)
Jan 20, 2017 539.65 544.17 535.65 541.40 0 +4.93(+0.92%)
Jan 19, 2017 537.99 540.57 532.67 536.48 0 -0.78(-0.15%)
Jan 18, 2017 540.90 545.33 535.35 537.26 0 -7.29(-1.34%)
Jan 17, 2017 542.07 547.42 539.09 544.55 0 +5.60(+1.04%)
Jan 13, 2017 538.95 538.95 538.95 538.95 0 -0.78(-0.14%)
Jan 12, 2017 537.88 543.70 534.22 539.73 0 +6.77(+1.27%)
Jan 11, 2017 523.01 534.40 520.46 532.96 0 +9.66(+1.85%)
Jan 10, 2017 520.70 526.52 518.16 523.30 0 +2.44(+0.47%)
Jan 09, 2017 525.94 527.65 519.26 520.86 0 -5.54(-1.05%)
Jan 06, 2017 528.40 530.97 523.60 526.39 0 -7.19(-1.35%)
Jan 05, 2017 530.19 536.71 527.74 533.58 0 +3.99(+0.75%)
Jan 04, 2017 527.23 532.42 524.51 529.59 0 +1.16(+0.22%)
Jan 03, 2017 528.93 532.61 522.59 528.43 0 +2.14(+0.41%)
Dec 30, 2016 526.29 526.29 526.29 526.29 0 -1.37(-0.26%)
Dec 29, 2016 522.04 530.42 521.29 527.66 0 +8.07(+1.55%)
Dec 28, 2016 520.33 525.78 515.26 519.59 0 -3.91(-0.75%)
Dec 27, 2016 524.01 527.03 520.34 523.50 0 +1.03(+0.20%)
Dec 23, 2016 522.47 522.47 522.47 522.47 0 +1.46(+0.28%)
Dec 22, 2016 519.37 524.62 517.09 521.01 0 -0.18(-0.04%)
Dec 21, 2016 524.00 526.43 519.20 521.20 0 -1.92(-0.37%)
Dec 20, 2016 520.50 525.81 518.24 523.12 0 +3.27(+0.63%)
Dec 19, 2016 523.84 525.63 518.04 519.85 0 -2.61(-0.50%)
Dec 16, 2016 524.10 527.60 519.79 522.46 0 -2.62(-0.50%)
Dec 15, 2016 523.13 527.33 518.53 525.08 0 +1.88(+0.36%)
Dec 14, 2016 534.55 538.57 521.62 523.20 0 -11.45(-2.14%)
Dec 13, 2016 531.02 538.00 528.08 534.65 0 +3.64(+0.69%)
Dec 12, 2016 530.39 533.61 525.84 531.01 0 -1.96(-0.37%)
Dec 09, 2016 528.94 535.50 526.86 532.97 0 +7.21(+1.37%)
Dec 08, 2016 525.13 528.62 520.67 525.76 0 -1.39(-0.26%)
Dec 07, 2016 522.67 530.20 519.88 527.16 0 +2.64(+0.50%)
Dec 06, 2016 519.58 528.52 518.56 524.52 0 +5.90(+1.14%)
Dec 05, 2016 514.18 520.35 510.28 518.62 0 +4.43(+0.86%)
Dec 02, 2016 511.30 518.84 509.48 514.19 0 +1.39(+0.27%)
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.