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 (%)
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%)
Dec 01, 2016 519.26 522.00 509.84 512.80 0 -16.14(-3.05%)
Nov 30, 2016 534.26 536.63 526.20 528.95 0 -5.41(-1.01%)
Nov 29, 2016 533.45 537.92 530.15 534.35 0 -1.20(-0.22%)
Nov 28, 2016 533.72 539.77 531.58 535.55 0 +5.01(+0.94%)
Nov 25, 2016 530.33 533.67 525.89 530.54 0 -0.47(-0.09%)
Nov 23, 2016 531.01 531.01 531.01 531.01 0 -5.09(-0.95%)
Nov 22, 2016 535.50 538.59 529.07 536.10 0 +1.79(+0.33%)
Nov 21, 2016 529.69 536.16 527.54 534.31 0 +11.00(+2.10%)
Nov 18, 2016 523.53 526.73 520.50 523.31 0 -0.85(-0.16%)
Nov 17, 2016 528.30 531.14 522.60 524.15 0 -5.91(-1.11%)
Nov 16, 2016 526.64 532.41 522.68 530.06 0 -1.85(-0.35%)
Nov 15, 2016 527.88 535.08 524.81 531.91 0 +13.16(+2.54%)
Nov 14, 2016 519.23 522.88 512.50 518.75 0 -8.31(-1.58%)
Nov 11, 2016 528.02 536.06 518.81 527.06 0 -8.71(-1.62%)
Nov 10, 2016 547.68 549.70 531.52 535.77 0 -22.12(-3.96%)
Nov 09, 2016 557.19 564.73 553.30 557.88 0 -12.88(-2.26%)
Nov 08, 2016 567.11 573.79 564.78 570.76 0 +2.29(+0.40%)
Nov 07, 2016 561.87 569.70 558.85 568.47 0 +8.73(+1.56%)
Nov 04, 2016 566.57 569.70 558.83 559.74 0 -13.64(-2.38%)
Nov 03, 2016 574.67 580.96 570.99 573.38 0 -5.19(-0.90%)
Nov 02, 2016 577.97 582.02 571.94 578.57 0 -2.13(-0.37%)
Nov 01, 2016 589.75 591.11 578.44 580.70 0 -9.67(-1.64%)
Oct 31, 2016 588.35 593.32 585.61 590.37 0 +3.39(+0.58%)
Oct 28, 2016 588.13 591.49 583.42 586.98 0 -4.32(-0.73%)
Oct 27, 2016 596.09 598.35 589.39 591.30 0 -3.98(-0.67%)
Oct 26, 2016 597.57 601.48 592.00 595.29 0 -3.95(-0.66%)
Oct 25, 2016 592.75 601.65 589.84 599.24 0 +2.97(+0.50%)
Oct 24, 2016 598.91 601.27 593.27 596.27 0 -1.88(-0.31%)
Oct 21, 2016 597.18 601.27 593.55 598.15 0 -2.79(-0.46%)
Oct 20, 2016 600.54 604.72 597.30 600.95 0 -1.51(-0.25%)
Oct 19, 2016 599.17 605.44 596.62 602.46 0 +1.86(+0.31%)
Oct 18, 2016 601.23 602.68 595.71 600.60 0 +6.08(+1.02%)
Oct 17, 2016 593.56 598.65 589.46 594.52 0 +4.69(+0.79%)
Oct 14, 2016 593.90 599.19 587.70 589.83 0 +0.42(+0.07%)
Oct 13, 2016 585.22 592.11 580.92 589.41 0 +1.10(+0.19%)
Oct 12, 2016 586.45 590.78 583.11 588.31 0 -2.10(-0.36%)
Oct 11, 2016 588.14 593.54 584.99 590.41 0 -3.68(-0.62%)
Oct 10, 2016 591.44 596.35 589.16 594.09 0 +1.06(+0.18%)
Oct 07, 2016 593.44 593.54 589.60 593.03 0 -2.94(-0.49%)
Oct 06, 2016 599.53 601.79 591.99 595.97 0 -6.59(-1.09%)
Oct 05, 2016 605.24 606.96 598.94 602.55 0 +0.16(+0.03%)
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.