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 31, 2022 1608 1624 1608 1614 0 +6.06(+0.38%)
Mar 30, 2022 1612 1618 1608 1608 0 -6.06(-0.38%)
Mar 29, 2022 1602 1614 1592 1614 0 +10.10(+0.63%)
Mar 28, 2022 1618 1618 1590 1604 0 -4.04(-0.25%)
Mar 25, 2022 1616 1628 1608 1608 0 -8.08(-0.50%)
Mar 24, 2022 1628 1628 1608 1616 0 +2.02(+0.13%)
Mar 23, 2022 1606 1614 1606 1614 0 +8.08(+0.50%)
Mar 22, 2022 1622 1622 1604 1606 0 -16.16(-1.00%)
Mar 21, 2022 1628 1632 1614 1622 0 +6.06(+0.37%)
Mar 18, 2022 1630 1630 1606 1616 0 +6.06(+0.38%)
Mar 17, 2022 1630 1630 1610 1610 0 -12.12(-0.75%)
Mar 16, 2022 1608 1622 1606 1622 0 +14.14(+0.88%)
Mar 15, 2022 1636 1636 1600 1608 0 -32.31(-1.97%)
Mar 14, 2022 1655 1655 1632 1640 0 -8.07(-0.49%)
Mar 11, 2022 1643 1655 1643 1649 0 +2.01(+0.12%)
Mar 10, 2022 1643 1649 1640 1647 0 +6.06(+0.37%)
Mar 09, 2022 1634 1655 1624 1640 0 -4.04(-0.25%)
Mar 08, 2022 1645 1647 1628 1645 0 +4.04(+0.25%)
Mar 07, 2022 1651 1651 1624 1640 0 -6.06(-0.37%)
Mar 04, 2022 1638 1647 1626 1647 0 +2.02(+0.12%)
Mar 03, 2022 1653 1653 1640 1645 0 +2.02(+0.12%)
Mar 02, 2022 1645 1647 1640 1643 0 -4.04(-0.25%)
Mar 01, 2022 1634 1647 1634 1647 0 +12.12(+0.74%)
Feb 28, 2022 1618 1636 1616 1634 0 +20.19(+1.25%)
Feb 25, 2022 1622 1618 1612 1614 0 +2.02(+0.13%)
Feb 24, 2022 1618 1620 1594 1612 0 +0.00(+0.00%)
Feb 23, 2022 1614 1616 1608 1612 0 -4.04(-0.25%)
Feb 22, 2022 1626 1626 1600 1616 0 +22.21(+1.39%)
Feb 18, 2022 1594 1594 1594 1594 0 +14.14(+0.89%)
Feb 17, 2022 1580 1586 1580 1580 0 -4.04(-0.26%)
Feb 16, 2022 1574 1586 1574 1584 0 +10.10(+0.64%)
Feb 15, 2022 1582 1582 1574 1574 0 +0.00(+0.00%)
Feb 14, 2022 1590 1590 1574 1574 0 -2.02(-0.13%)
Feb 11, 2022 1578 1580 1574 1576 0 -8.08(-0.51%)
Feb 10, 2022 1592 1592 1582 1584 0 +8.08(+0.51%)
Feb 09, 2022 1574 1582 1570 1576 0 +2.02(+0.13%)
Feb 08, 2022 1578 1582 1572 1574 0 -2.02(-0.13%)
Feb 07, 2022 1574 1578 1570 1576 0 +4.03(+0.26%)
Feb 04, 2022 1576 1582 1572 1572 0 -4.03(-0.26%)
Feb 03, 2022 1586 1576 1576 1576 0 +2.02(+0.13%)
Feb 02, 2022 1568 1584 1568 1574 0 -8.08(-0.51%)
Feb 01, 2022 1572 1584 1572 1582 0 +10.09(+0.64%)
Jan 31, 2022 1568 1582 1568 1572 0 +4.04(+0.26%)
Jan 28, 2022 1568 1580 1556 1568 0 -8.07(-0.51%)
Jan 27, 2022 1580 1582 1568 1576 0 -6.06(-0.38%)
Jan 26, 2022 1580 1586 1578 1582 0 +6.06(+0.38%)
Jan 25, 2022 1578 1586 1574 1576 0 +2.02(+0.13%)
Jan 24, 2022 1592 1592 1556 1574 0 -2.02(-0.13%)
Jan 21, 2022 1556 1578 1546 1576 0 -10.10(-0.64%)
Jan 20, 2022 1594 1602 1584 1586 0 -4.04(-0.25%)
Jan 19, 2022 1576 1600 1576 1590 0 -2.02(-0.13%)
Jan 18, 2022 1592 1598 1588 1592 0 +0.00(+0.00%)
Jan 17, 2022 1602 1604 1586 1592 0 -12.11(-0.75%)
Jan 14, 2022 1596 1604 1584 1604 0 +10.09(+0.63%)
Jan 13, 2022 1600 1604 1594 1594 0 -6.05(-0.38%)
Jan 12, 2022 1598 1604 1596 1600 0 +4.03(+0.25%)
Jan 11, 2022 1596 1606 1594 1596 0 -2.01(-0.13%)
Jan 10, 2022 1600 1604 1598 1598 0 -2.02(-0.13%)
Jan 07, 2022 1596 1604 1596 1600 0 +0.00(+0.00%)
Jan 06, 2022 1608 1608 1598 1600 0 +0.00(+0.00%)
Jan 05, 2022 1600 1604 1596 1600 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.