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 (%)
Sep 30, 2020 1323 1334 1314 1322 0 +5.65(+0.43%)
Sep 29, 2020 1322 1329 1308 1316 0 -4.55(-0.34%)
Sep 28, 2020 1324 1336 1314 1321 0 +2.14(+0.16%)
Sep 25, 2020 1293 1321 1290 1319 0 +18.23(+1.40%)
Sep 24, 2020 1288 1310 1280 1301 0 +14.07(+1.09%)
Sep 23, 2020 1310 1315 1285 1287 0 -22.22(-1.70%)
Sep 22, 2020 1305 1321 1295 1309 0 +5.96(+0.46%)
Sep 21, 2020 1296 1312 1282 1303 0 -1.32(-0.10%)
Sep 18, 2020 1319 1326 1297 1304 0 -16.65(-1.26%)
Sep 17, 2020 1322 1332 1306 1321 0 -8.02(-0.60%)
Sep 16, 2020 1325 1343 1318 1329 0 +5.24(+0.40%)
Sep 15, 2020 1333 1342 1318 1324 0 -3.08(-0.23%)
Sep 14, 2020 1322 1335 1315 1327 0 +11.35(+0.86%)
Sep 11, 2020 1318 1323 1306 1315 0 +0.35(+0.03%)
Sep 10, 2020 1333 1338 1313 1315 0 -20.48(-1.53%)
Sep 09, 2020 1330 1351 1324 1335 0 +14.85(+1.12%)
Sep 08, 2020 1333 1338 1311 1321 0 -15.63(-1.17%)
Sep 04, 2020 1344 1351 1322 1336 0 -4.04(-0.30%)
Sep 03, 2020 1353 1366 1331 1340 0 -10.41(-0.77%)
Sep 02, 2020 1325 1357 1320 1351 0 +26.45(+2.00%)
Sep 01, 2020 1333 1337 1317 1324 0 -10.27(-0.77%)
Aug 31, 2020 1338 1346 1328 1334 0 -0.48(-0.04%)
Aug 28, 2020 1336 1340 1319 1335 0 -0.35(-0.03%)
Aug 27, 2020 1336 1347 1326 1335 0 +4.59(+0.34%)
Aug 26, 2020 1344 1348 1326 1331 0 -20.60(-1.52%)
Aug 25, 2020 1361 1364 1343 1351 0 -7.24(-0.53%)
Aug 24, 2020 1353 1363 1341 1359 0 +9.05(+0.67%)
Aug 21, 2020 1352 1358 1338 1349 0 -2.76(-0.20%)
Aug 20, 2020 1353 1364 1345 1352 0 -7.30(-0.54%)
Aug 19, 2020 1372 1377 1354 1360 0 -8.44(-0.62%)
Aug 18, 2020 1372 1379 1360 1368 0 -5.74(-0.42%)
Aug 17, 2020 1377 1387 1365 1374 0 -1.22(-0.09%)
Aug 14, 2020 1378 1386 1367 1375 0 -7.55(-0.55%)
Aug 13, 2020 1380 1392 1370 1382 0 -2.40(-0.17%)
Aug 12, 2020 1374 1396 1367 1385 0 +18.44(+1.35%)
Aug 11, 2020 1399 1404 1361 1366 0 -29.82(-2.14%)
Aug 10, 2020 1396 1408 1386 1396 0 +4.55(+0.33%)
Aug 07, 2020 1366 1397 1362 1392 0 +21.05(+1.54%)
Aug 06, 2020 1363 1378 1354 1371 0 +4.91(+0.36%)
Aug 05, 2020 1376 1382 1355 1366 0 -4.30(-0.31%)
Aug 04, 2020 1357 1376 1351 1370 0 +10.10(+0.74%)
Aug 03, 2020 1364 1369 1347 1360 0 -6.21(-0.45%)
Jul 31, 2020 1362 1377 1347 1366 0 +0.72(+0.05%)
Jul 30, 2020 1363 1375 1352 1365 0 -9.48(-0.69%)
Jul 29, 2020 1365 1380 1358 1375 0 +13.24(+0.97%)
Jul 28, 2020 1348 1371 1346 1362 0 +10.30(+0.76%)
Jul 27, 2020 1361 1367 1341 1351 0 -8.96(-0.66%)
Jul 24, 2020 1369 1379 1352 1360 0 -6.83(-0.50%)
Jul 23, 2020 1367 1378 1358 1367 0 +1.26(+0.09%)
Jul 22, 2020 1344 1372 1335 1366 0 +16.67(+1.24%)
Jul 21, 2020 1341 1361 1334 1349 0 +12.54(+0.94%)
Jul 20, 2020 1349 1358 1331 1337 0 -15.16(-1.12%)
Jul 17, 2020 1335 1357 1330 1352 0 +21.63(+1.63%)
Jul 16, 2020 1316 1337 1310 1330 0 +13.79(+1.05%)
Jul 15, 2020 1324 1336 1310 1316 0 +2.62(+0.20%)
Jul 14, 2020 1302 1321 1297 1314 0 +12.43(+0.96%)
Jul 13, 2020 1302 1316 1293 1301 0 -0.03(-0.00%)
Jul 10, 2020 1282 1305 1279 1301 0 +19.75(+1.54%)
Jul 09, 2020 1293 1296 1265 1282 0 -15.16(-1.17%)
Jul 08, 2020 1291 1304 1283 1297 0 +5.89(+0.46%)
Jul 07, 2020 1290 1302 1280 1291 0 -10.37(-0.80%)
Jul 06, 2020 1319 1329 1293 1301 0 -6.86(-0.52%)
Jul 02, 2020 1311 1323 1303 1308 0 +5.76(+0.44%)
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.