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 (%)
Aug 31, 2022 1552 1570 1552 1570 0 +18.18(+1.17%)
Aug 30, 2022 1546 1554 1538 1552 0 +4.04(+0.26%)
Aug 29, 2022 1548 1552 1546 1548 0 +0.00(+0.00%)
Aug 26, 2022 1554 1556 1548 1548 0 -14.14(-0.91%)
Aug 25, 2022 1562 1562 1562 1562 0 +0.00(+0.00%)
Aug 24, 2022 1564 1566 1562 1562 0 -8.08(-0.51%)
Aug 23, 2022 1566 1570 1556 1570 0 +6.06(+0.39%)
Aug 22, 2022 1560 1574 1560 1564 0 +2.02(+0.13%)
Aug 19, 2022 1535 1566 1535 1562 0 +2.02(+0.13%)
Aug 18, 2022 1570 1574 1560 1560 0 -10.10(-0.64%)
Aug 17, 2022 1572 1574 1570 1570 0 +0.00(+0.00%)
Aug 16, 2022 1570 1576 1570 1570 0 -4.03(-0.26%)
Aug 15, 2022 1602 1602 1568 1574 0 -8.08(-0.51%)
Aug 12, 2022 1576 1586 1576 1582 0 +6.06(+0.38%)
Aug 11, 2022 1610 1610 1576 1576 0 -12.12(-0.76%)
Aug 10, 2022 1594 1594 1588 1588 0 -6.06(-0.38%)
Aug 09, 2022 1594 1604 1588 1594 0 -10.09(-0.63%)
Aug 08, 2022 1604 1614 1594 1604 0 -10.10(-0.63%)
Aug 05, 2022 1608 1616 1606 1614 0 +2.02(+0.13%)
Aug 04, 2022 1614 1614 1608 1612 0 -4.04(-0.25%)
Aug 03, 2022 1612 1616 1612 1616 0 -4.04(-0.25%)
Aug 02, 2022 1622 1622 1608 1620 0 +2.02(+0.12%)
Jul 29, 2022 1618 1618 1618 1618 0 +12.12(+0.75%)
Jul 28, 2022 1624 1624 1604 1606 0 -18.17(-1.12%)
Jul 27, 2022 1614 1624 1612 1624 0 +8.07(+0.50%)
Jul 26, 2022 1616 1620 1614 1616 0 -2.02(-0.12%)
Jul 25, 2022 1618 1622 1598 1618 0 -2.02(-0.12%)
Jul 22, 2022 1614 1620 1612 1620 0 +6.06(+0.38%)
Jul 21, 2022 1582 1624 1582 1614 0 +4.04(+0.25%)
Jul 20, 2022 1626 1626 1604 1610 0 -14.13(-0.87%)
Jul 19, 2022 1630 1630 1574 1624 0 +4.03(+0.25%)
Jul 18, 2022 1578 1632 1578 1620 0 +16.16(+1.01%)
Jul 15, 2022 1608 1608 1604 1604 0 -10.10(-0.63%)
Jul 14, 2022 1604 1620 1604 1614 0 +8.08(+0.50%)
Jul 13, 2022 1594 1608 1594 1606 0 +0.00(+0.00%)
Jul 12, 2022 1598 1606 1594 1606 0 -16.16(-1.00%)
Jul 11, 2022 1647 1647 1612 1622 0 +28.27(+1.77%)
Jul 08, 2022 1600 1600 1594 1594 0 -6.05(-0.38%)
Jul 07, 2022 1596 1602 1596 1600 0 +6.05(+0.38%)
Jul 06, 2022 1598 1598 1592 1594 0 -8.07(-0.50%)
Jul 05, 2022 1576 1602 1576 1602 0 +24.23(+1.54%)
Jul 04, 2022 1592 1592 1576 1578 0 -12.12(-0.76%)
Jun 30, 2022 1590 1590 1590 1590 0 +14.14(+0.90%)
Jun 29, 2022 1580 1586 1566 1576 0 +8.07(+0.51%)
Jun 28, 2022 1584 1584 1564 1568 0 -20.19(-1.27%)
Jun 27, 2022 1592 1592 1578 1588 0 -2.02(-0.13%)
Jun 24, 2022 1578 1590 1558 1590 0 +14.14(+0.90%)
Jun 23, 2022 1584 1592 1576 1576 0 -10.10(-0.64%)
Jun 22, 2022 1576 1590 1576 1586 0 +0.00(+0.00%)
Jun 21, 2022 1590 1590 1578 1586 0 +2.02(+0.13%)
Jun 20, 2022 1586 1586 1580 1584 0 +6.06(+0.38%)
Jun 17, 2022 1578 1590 1574 1578 0 +0.00(+0.00%)
Jun 16, 2022 1576 1582 1574 1578 0 -14.14(-0.89%)
Jun 15, 2022 1584 1592 1580 1592 0 +10.10(+0.64%)
Jun 14, 2022 1578 1588 1578 1582 0 -4.04(-0.25%)
Jun 13, 2022 1580 1586 1580 1586 0 +2.02(+0.13%)
Jun 10, 2022 1588 1588 1584 1584 0 -2.02(-0.13%)
Jun 09, 2022 1582 1592 1582 1586 0 -4.04(-0.25%)
Jun 08, 2022 1600 1602 1586 1590 0 -8.07(-0.50%)
Jun 07, 2022 1598 1602 1598 1598 0 -10.10(-0.63%)
Jun 06, 2022 1606 1618 1600 1608 0 -2.02(-0.13%)
Jun 03, 2022 1602 1610 1602 1610 0 +8.08(+0.50%)
Jun 02, 2022 1602 1602 1596 1602 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.