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 (%)
May 31, 2022 1606 1624 1600 1600 0 -2.02(-0.13%)
May 30, 2022 1612 1616 1598 1602 0 -8.08(-0.50%)
May 27, 2022 1604 1610 1598 1610 0 +0.00(+0.00%)
May 26, 2022 1608 1610 1604 1610 0 +4.04(+0.25%)
May 25, 2022 1590 1606 1590 1606 0 +12.11(+0.76%)
May 24, 2022 1594 1600 1580 1594 0 +0.00(+0.00%)
May 20, 2022 1594 1594 1594 1594 0 -8.07(-0.50%)
May 19, 2022 1596 1604 1590 1602 0 +4.04(+0.25%)
May 18, 2022 1606 1606 1592 1598 0 -10.10(-0.63%)
May 17, 2022 1614 1614 1604 1608 0 -4.04(-0.25%)
May 16, 2022 1602 1612 1602 1612 0 +18.17(+1.14%)
May 13, 2022 1582 1602 1582 1594 0 +10.10(+0.64%)
May 12, 2022 1598 1604 1584 1584 0 -14.13(-0.88%)
May 11, 2022 1606 1614 1598 1598 0 -10.10(-0.63%)
May 10, 2022 1606 1610 1602 1608 0 -4.04(-0.25%)
May 09, 2022 1626 1626 1606 1612 0 -14.13(-0.87%)
May 06, 2022 1616 1634 1616 1626 0 +4.03(+0.25%)
May 05, 2022 1630 1630 1618 1622 0 -8.07(-0.49%)
May 04, 2022 1638 1638 1616 1630 0 -6.06(-0.37%)
May 03, 2022 1610 1638 1600 1636 0 +38.37(+2.40%)
May 02, 2022 1616 1616 1598 1598 0 -20.20(-1.25%)
Apr 29, 2022 1622 1624 1616 1618 0 +2.02(+0.12%)
Apr 28, 2022 1614 1618 1604 1616 0 +2.02(+0.13%)
Apr 27, 2022 1616 1618 1612 1614 0 -6.06(-0.37%)
Apr 26, 2022 1628 1628 1614 1620 0 -10.09(-0.62%)
Apr 25, 2022 1636 1636 1612 1630 0 -10.10(-0.62%)
Apr 22, 2022 1630 1659 1630 1640 0 -4.04(-0.25%)
Apr 21, 2022 1713 1713 1618 1645 0 -74.71(-4.35%)
Apr 20, 2022 1756 1756 1711 1719 0 -38.36(-2.18%)
Apr 19, 2022 1739 1758 1713 1758 0 +10.09(+0.58%)
Apr 18, 2022 1743 1754 1735 1748 0 +28.27(+1.64%)
Apr 14, 2022 1719 1719 1719 1719 0 +24.23(+1.43%)
Apr 13, 2022 1659 1695 1659 1695 0 +36.35(+2.19%)
Apr 12, 2022 1647 1671 1645 1659 0 +10.10(+0.61%)
Apr 11, 2022 1636 1649 1624 1649 0 +14.13(+0.86%)
Apr 08, 2022 1647 1647 1630 1634 0 -14.13(-0.86%)
Apr 07, 2022 1636 1649 1636 1649 0 +18.17(+1.11%)
Apr 06, 2022 1622 1638 1622 1630 0 +6.06(+0.37%)
Apr 05, 2022 1624 1628 1620 1624 0 -2.02(-0.12%)
Apr 04, 2022 1618 1630 1616 1626 0 +2.02(+0.12%)
Apr 01, 2022 1616 1624 1616 1624 0 +10.09(+0.63%)
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%)
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.