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 )

1,620.30 -4.04 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1295 1302 1286 1296 0 +3.25(+0.25%)
Mar 28, 2019 1304 1310 1284 1293 0 -12.25(-0.94%)
Mar 27, 2019 1312 1316 1298 1305 0 -10.61(-0.81%)
Mar 26, 2019 1310 1321 1306 1315 0 +7.05(+0.54%)
Mar 25, 2019 1306 1315 1297 1308 0 +2.35(+0.18%)
Mar 22, 2019 1307 1319 1299 1306 0 -0.91(-0.07%)
Mar 21, 2019 1293 1312 1288 1307 0 +12.09(+0.93%)
Mar 20, 2019 1292 1305 1284 1295 0 +3.30(+0.26%)
Mar 19, 2019 1302 1306 1286 1292 0 -10.67(-0.82%)
Mar 18, 2019 1303 1310 1292 1302 0 -0.23(-0.02%)
Mar 15, 2019 1297 1310 1292 1302 0 +6.13(+0.47%)
Mar 14, 2019 1299 1307 1291 1296 0 -3.06(-0.24%)
Mar 13, 2019 1298 1305 1291 1299 0 +0.99(+0.08%)
Mar 12, 2019 1293 1304 1289 1298 0 +7.44(+0.58%)
Mar 11, 2019 1279 1294 1276 1291 0 +13.87(+1.09%)
Mar 08, 2019 1271 1280 1264 1277 0 +5.94(+0.47%)
Mar 07, 2019 1271 1281 1265 1271 0 +3.13(+0.25%)
Mar 06, 2019 1274 1280 1263 1268 0 -5.94(-0.47%)
Mar 05, 2019 1278 1284 1269 1274 0 -3.89(-0.30%)
Mar 04, 2019 1277 1283 1263 1278 0 +4.81(+0.38%)
Mar 01, 2019 1271 1279 1262 1273 0 +2.43(+0.19%)
Feb 28, 2019 1269 1279 1258 1271 0 +0.10(+0.01%)
Feb 27, 2019 1266 1279 1258 1270 0 +1.01(+0.08%)
Feb 26, 2019 1276 1281 1261 1269 0 -2.44(-0.19%)
Feb 25, 2019 1279 1282 1264 1272 0 -6.71(-0.52%)
Feb 22, 2019 1273 1283 1264 1279 0 +10.71(+0.84%)
Feb 21, 2019 1253 1272 1246 1268 0 +11.15(+0.89%)
Feb 20, 2019 1249 1262 1240 1257 0 +4.49(+0.36%)
Feb 19, 2019 1243 1256 1238 1252 0 +6.60(+0.53%)
Feb 15, 2019 1243 1251 1238 1246 0 +7.08(+0.57%)
Feb 14, 2019 1240 1248 1231 1239 0 -0.14(-0.01%)
Feb 13, 2019 1238 1245 1231 1239 0 -1.49(-0.12%)
Feb 12, 2019 1241 1249 1230 1240 0 +3.38(+0.27%)
Feb 11, 2019 1237 1246 1229 1237 0 -3.09(-0.25%)
Feb 08, 2019 1230 1244 1223 1240 0 +5.86(+0.47%)
Feb 07, 2019 1221 1237 1212 1234 0 +11.64(+0.95%)
Feb 06, 2019 1226 1232 1215 1222 0 -6.99(-0.57%)
Feb 05, 2019 1227 1235 1219 1229 0 +2.27(+0.18%)
Feb 04, 2019 1219 1229 1208 1227 0 +3.08(+0.25%)
Feb 01, 2019 1229 1235 1213 1224 0 -6.15(-0.50%)
Jan 31, 2019 1211 1235 1203 1230 0 +22.16(+1.83%)
Jan 30, 2019 1199 1215 1195 1208 0 +8.59(+0.72%)
Jan 29, 2019 1200 1210 1192 1199 0 +5.49(+0.46%)
Jan 28, 2019 1196 1204 1185 1194 0 -5.48(-0.46%)
Jan 25, 2019 1208 1216 1194 1199 0 -11.75(-0.97%)
Jan 24, 2019 1202 1215 1191 1211 0 +10.15(+0.85%)
Jan 23, 2019 1190 1205 1185 1201 0 +12.87(+1.08%)
Jan 22, 2019 1188 1199 1177 1188 0 -2.80(-0.24%)
Jan 21, 2019 1190 1199 1182 1191 0 +0.00(+0.00%)
Jan 18, 2019 1190 1199 1182 1191 0 +3.24(+0.27%)
Jan 17, 2019 1178 1193 1175 1188 0 +7.22(+0.61%)
Jan 16, 2019 1173 1185 1167 1181 0 +3.99(+0.34%)
Jan 15, 2019 1162 1186 1159 1177 0 +11.73(+1.01%)
Jan 14, 2019 1170 1175 1154 1165 0 -16.71(-1.41%)
Jan 11, 2019 1182 1189 1172 1182 0 -2.64(-0.22%)
Jan 10, 2019 1169 1189 1163 1184 0 +16.95(+1.45%)
Jan 09, 2019 1173 1182 1160 1167 0 -7.27(-0.62%)
Jan 08, 2019 1159 1177 1154 1174 0 +17.87(+1.55%)
Jan 07, 2019 1158 1170 1147 1157 0 -8.64(-0.74%)
Jan 04, 2019 1148 1171 1142 1165 0 +15.07(+1.31%)
Jan 03, 2019 1147 1163 1140 1150 0 +4.38(+0.38%)
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.