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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 PM EDT, May 1, 2024 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 (%)
Jan 31, 2023 1542 1548 1542 1546 0 +2.02(+0.13%)
Jan 30, 2023 1546 1546 1535 1544 0 -6.05(-0.39%)
Jan 27, 2023 1533 1550 1533 1550 0 +14.13(+0.92%)
Jan 26, 2023 1533 1535 1533 1535 0 -12.11(-0.78%)
Jan 25, 2023 1533 1548 1533 1548 0 +10.09(+0.66%)
Jan 24, 2023 1535 1542 1535 1538 0 +2.02(+0.13%)
Jan 23, 2023 1556 1556 1535 1535 0 -20.19(-1.30%)
Jan 20, 2023 1544 1562 1544 1556 0 +10.09(+0.65%)
Jan 19, 2023 1533 1554 1533 1546 0 +10.10(+0.66%)
Jan 18, 2023 1527 1535 1527 1535 0 +4.04(+0.26%)
Jan 17, 2023 1527 1531 1527 1531 0 +6.06(+0.40%)
Jan 16, 2023 1531 1533 1525 1525 0 -6.06(-0.40%)
Jan 13, 2023 1529 1531 1525 1531 0 -2.02(-0.13%)
Jan 12, 2023 1535 1540 1533 1533 0 -4.04(-0.26%)
Jan 11, 2023 1529 1538 1529 1538 0 +8.08(+0.53%)
Jan 10, 2023 1529 1529 1529 1529 0 +2.02(+0.13%)
Jan 09, 2023 1533 1533 1527 1527 0 +2.02(+0.13%)
Jan 06, 2023 1519 1529 1519 1525 0 -8.08(-0.53%)
Jan 05, 2023 1535 1535 1527 1533 0 -2.02(-0.13%)
Jan 04, 2023 1542 1542 1533 1535 0 -4.04(-0.26%)
Jan 03, 2023 1527 1540 1527 1540 0 +2.02(+0.13%)
Dec 30, 2022 1538 1538 1538 1538 0 +4.04(+0.26%)
Dec 29, 2022 1495 1533 1495 1533 0 +26.25(+1.74%)
Dec 28, 2022 1531 1531 1507 1507 0 -14.14(-0.93%)
Dec 23, 2022 1521 1521 1521 1521 0 +14.14(+0.94%)
Dec 22, 2022 1517 1517 1507 1507 0 -8.08(-0.53%)
Dec 21, 2022 1517 1519 1503 1515 0 +0.00(+0.00%)
Dec 20, 2022 1527 1527 1515 1515 0 -12.11(-0.79%)
Dec 19, 2022 1525 1527 1519 1527 0 +4.04(+0.27%)
Dec 16, 2022 1538 1538 1521 1523 0 -10.10(-0.66%)
Dec 15, 2022 1521 1533 1517 1533 0 +8.08(+0.53%)
Dec 14, 2022 1529 1529 1525 1525 0 +2.02(+0.13%)
Dec 13, 2022 1519 1533 1519 1523 0 -4.04(-0.26%)
Dec 12, 2022 1544 1544 1523 1527 0 +4.04(+0.27%)
Dec 09, 2022 1527 1527 1519 1523 0 -8.08(-0.53%)
Dec 08, 2022 1533 1535 1531 1531 0 -2.02(-0.13%)
Dec 07, 2022 1527 1535 1523 1533 0 -10.10(-0.65%)
Dec 06, 2022 1533 1544 1531 1544 0 +10.10(+0.66%)
Dec 05, 2022 1533 1533 1533 1533 0 -12.12(-0.78%)
Dec 02, 2022 1542 1546 1535 1546 0 +4.04(+0.26%)
Dec 01, 2022 1525 1542 1525 1542 0 +0.00(+0.00%)
Nov 30, 2022 1529 1542 1529 1542 0 -2.02(-0.13%)
Nov 29, 2022 1540 1544 1535 1544 0 +4.04(+0.26%)
Nov 28, 2022 1535 1544 1535 1540 0 -4.04(-0.26%)
Nov 25, 2022 1548 1548 1538 1544 0 +4.04(+0.26%)
Nov 24, 2022 1540 1540 1540 1540 0 +0.00(+0.00%)
Nov 23, 2022 1540 1544 1538 1540 0 -8.07(-0.52%)
Nov 22, 2022 1535 1548 1535 1548 0 +14.13(+0.92%)
Nov 21, 2022 1546 1546 1533 1533 0 -20.19(-1.30%)
Nov 18, 2022 1558 1564 1554 1554 0 +4.04(+0.26%)
Nov 17, 2022 1544 1554 1544 1550 0 -10.10(-0.65%)
Nov 16, 2022 1574 1574 1560 1560 0 -12.12(-0.77%)
Nov 15, 2022 1533 1572 1523 1572 0 +36.35(+2.37%)
Nov 14, 2022 1538 1540 1533 1535 0 -2.02(-0.13%)
Nov 11, 2022 1540 1548 1531 1538 0 -2.02(-0.13%)
Nov 10, 2022 1533 1544 1531 1540 0 -2.02(-0.13%)
Nov 09, 2022 1550 1550 1540 1542 0 -10.09(-0.65%)
Nov 08, 2022 1531 1552 1531 1552 0 +16.15(+1.05%)
Nov 07, 2022 1540 1542 1529 1535 0 -12.11(-0.78%)
Nov 04, 2022 1544 1552 1544 1548 0 +8.07(+0.52%)
Nov 03, 2022 1540 1542 1540 1540 0 +2.02(+0.13%)
Nov 02, 2022 1533 1540 1533 1538 0 -2.02(-0.13%)
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.