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 29, 2017 590.51 590.51 590.51 590.51 0 +1.61(+0.27%)
Dec 28, 2017 589.89 594.50 584.77 588.90 0 -2.39(-0.40%)
Dec 27, 2017 591.71 595.65 588.63 591.29 0 +0.51(+0.09%)
Dec 26, 2017 589.16 595.54 585.66 590.78 0 +4.45(+0.76%)
Dec 22, 2017 585.09 589.68 582.59 586.33 0 -0.02(-0.00%)
Dec 21, 2017 585.77 591.34 581.39 586.35 0 +0.73(+0.12%)
Dec 20, 2017 586.14 590.97 581.95 585.62 0 +2.95(+0.51%)
Dec 19, 2017 586.67 590.11 579.83 582.67 0 -1.18(-0.20%)
Dec 18, 2017 584.72 590.11 581.20 583.85 0 +10.63(+1.85%)
Dec 15, 2017 574.20 578.56 569.79 573.21 0 -0.03(-0.01%)
Dec 14, 2017 572.54 577.95 568.23 573.24 0 +3.06(+0.54%)
Dec 13, 2017 569.60 575.01 565.02 570.19 0 +0.81(+0.14%)
Dec 12, 2017 566.88 572.20 563.62 569.38 0 -1.64(-0.29%)
Dec 11, 2017 568.30 573.86 564.17 571.02 0 +0.88(+0.15%)
Dec 08, 2017 569.59 574.04 564.33 570.15 0 -1.01(-0.18%)
Dec 07, 2017 568.76 575.12 565.87 571.16 0 -1.18(-0.21%)
Dec 06, 2017 573.70 579.49 568.99 572.34 0 -1.03(-0.18%)
Dec 05, 2017 577.26 582.09 570.25 573.37 0 -3.27(-0.57%)
Dec 04, 2017 577.95 581.44 572.74 576.64 0 -0.28(-0.05%)
Dec 01, 2017 577.56 583.74 571.01 576.92 0 +3.54(+0.62%)
Nov 30, 2017 579.33 583.41 566.18 573.38 0 -16.95(-2.87%)
Nov 29, 2017 595.32 597.52 585.81 590.32 0 -7.97(-1.33%)
Nov 28, 2017 598.39 601.63 593.13 598.29 0 +2.38(+0.40%)
Nov 27, 2017 597.96 601.70 589.62 595.92 0 -4.00(-0.67%)
Nov 24, 2017 598.65 602.29 595.10 599.92 0 +4.57(+0.77%)
Nov 22, 2017 594.38 600.27 589.99 595.35 0 +2.33(+0.39%)
Nov 21, 2017 591.93 596.40 588.73 593.02 0 +5.34(+0.91%)
Nov 20, 2017 590.05 594.29 581.92 587.67 0 -7.72(-1.30%)
Nov 17, 2017 591.92 598.32 589.79 595.40 0 +1.66(+0.28%)
Nov 16, 2017 592.40 597.20 589.29 593.74 0 +6.07(+1.03%)
Nov 15, 2017 586.15 591.60 582.06 587.66 0 +1.64(+0.28%)
Nov 14, 2017 587.15 591.52 580.60 586.02 0 -5.00(-0.85%)
Nov 13, 2017 589.86 593.64 585.53 591.02 0 -1.55(-0.26%)
Nov 10, 2017 594.28 596.93 589.00 592.57 0 -2.98(-0.50%)
Nov 09, 2017 594.74 599.32 590.03 595.55 0 -0.92(-0.15%)
Nov 08, 2017 594.32 598.23 590.75 596.47 0 +6.98(+1.18%)
Nov 07, 2017 595.87 599.39 587.16 589.49 0 -7.00(-1.17%)
Nov 06, 2017 592.85 598.62 589.28 596.49 0 +4.74(+0.80%)
Nov 03, 2017 594.60 597.44 587.21 591.75 0 -1.63(-0.28%)
Nov 02, 2017 590.26 596.55 586.06 593.38 0 +1.47(+0.25%)
Nov 01, 2017 592.82 600.36 586.84 591.91 0 -3.15(-0.53%)
Oct 31, 2017 595.63 598.99 589.58 595.07 0 +1.09(+0.18%)
Oct 30, 2017 593.99 598.91 588.81 593.98 0 -3.40(-0.57%)
Oct 27, 2017 594.00 599.60 591.92 597.38 0 +3.36(+0.57%)
Oct 26, 2017 598.73 602.04 591.86 594.03 0 -6.45(-1.07%)
Oct 25, 2017 601.24 603.93 594.95 600.48 0 +1.82(+0.30%)
Oct 24, 2017 600.79 603.63 594.97 598.66 0 -1.51(-0.25%)
Oct 23, 2017 601.37 605.40 597.18 600.17 0 -5.41(-0.89%)
Oct 20, 2017 605.84 609.13 601.48 605.58 0 +0.77(+0.13%)
Oct 19, 2017 601.86 606.98 598.26 604.81 0 +4.75(+0.79%)
Oct 18, 2017 601.88 603.99 596.51 600.06 0 -1.95(-0.32%)
Oct 17, 2017 601.55 605.21 597.01 602.01 0 -1.05(-0.17%)
Oct 16, 2017 601.94 607.40 598.08 603.06 0 +1.49(+0.25%)
Oct 13, 2017 603.43 605.97 598.35 601.57 0 +7.32(+1.23%)
Oct 12, 2017 596.72 597.92 590.94 594.25 0 -1.64(-0.28%)
Oct 11, 2017 598.17 600.46 591.88 595.89 0 -2.42(-0.40%)
Oct 10, 2017 598.97 602.84 595.24 598.31 0 +1.78(+0.30%)
Oct 09, 2017 598.90 602.12 594.04 596.53 0 +0.75(+0.13%)
Oct 06, 2017 595.25 598.40 590.89 595.78 0 -1.44(-0.24%)
Oct 05, 2017 598.01 602.89 593.54 597.22 0 +2.15(+0.36%)
Oct 04, 2017 596.15 599.84 591.60 595.06 0 +0.39(+0.06%)
Oct 03, 2017 592.11 597.30 588.88 594.68 0 +5.76(+0.98%)
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.