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 (%)
Jan 31, 2011 1209 1369 1353 1361 0 +7.40(+0.55%)
Jan 28, 2011 1217 1378 1351 1354 0 -19.88(-1.45%)
Jan 27, 2011 1224 1384 1366 1374 0 -1.01(-0.07%)
Jan 26, 2011 1219 1383 1367 1375 0 +2.02(+0.15%)
Jan 25, 2011 1216 1380 1363 1373 0 -1.85(-0.13%)
Jan 24, 2011 1214 1381 1364 1375 0 +9.93(+0.73%)
Jan 21, 2011 1216 1376 1360 1365 0 -2.75(-0.20%)
Jan 20, 2011 1213 1378 1358 1368 0 -0.19(-0.01%)
Jan 19, 2011 1222 1379 1362 1368 0 -5.81(-0.42%)
Jan 18, 2011 1217 1381 1364 1374 0 +0.47(+0.03%)
Jan 17, 2011 236.09 1374 1371 1373 0 +0.00(+0.00%)
Jan 14, 2011 1213 1376 1360 1373 0 +6.18(+0.45%)
Jan 13, 2011 1214 1373 1358 1367 0 +0.96(+0.07%)
Jan 12, 2011 1211 1373 1357 1366 0 +8.33(+0.61%)
Jan 11, 2011 1206 1365 1350 1358 0 +3.00(+0.22%)
Jan 10, 2011 1200 1362 1342 1355 0 -6.38(-0.47%)
Jan 07, 2011 1207 1367 1348 1361 0 +4.64(+0.34%)
Jan 06, 2011 1210 1366 1349 1356 0 -5.12(-0.38%)
Jan 05, 2011 1209 1369 1353 1361 0 -3.88(-0.28%)
Jan 04, 2011 1217 1375 1354 1365 0 -2.76(-0.20%)
Jan 03, 2011 1211 1374 1359 1368 0 +8.69(+0.64%)
Dec 31, 2010 1208 1368 1354 1359 0 -1.83(-0.13%)
Dec 30, 2010 1212 1370 1356 1361 0 -1.81(-0.13%)
Dec 29, 2010 1205 1368 1355 1363 0 +3.96(+0.29%)
Dec 28, 2010 1206 1363 1350 1359 0 +2.60(+0.19%)
Dec 27, 2010 1204 1363 1349 1356 0 -3.02(-0.22%)
Dec 24, 2010 1205 1367 1352 1360 0 +0.00(+0.00%)
Dec 23, 2010 1205 1367 1352 1360 0 +2.92(+0.22%)
Dec 22, 2010 1200 1363 1348 1357 0 +2.90(+0.21%)
Dec 21, 2010 1206 1365 1347 1354 0 -2.34(-0.17%)
Dec 20, 2010 1205 1365 1347 1356 0 +3.15(+0.23%)
Dec 17, 2010 1199 1358 1339 1353 0 +0.54(+0.04%)
Dec 16, 2010 1189 1356 1338 1352 0 +9.60(+0.71%)
Dec 15, 2010 1198 1355 1339 1343 0 -4.61(-0.34%)
Dec 14, 2010 1194 1355 1339 1347 0 +12.71(+0.95%)
Dec 10, 2010 1181 1340 1325 1335 0 +3.38(+0.25%)
Dec 09, 2010 1182 1338 1322 1331 0 +2.42(+0.18%)
Dec 08, 2010 1180 1339 1321 1329 0 -2.90(-0.22%)
Dec 07, 2010 1193 1349 1327 1332 0 -4.02(-0.30%)
Dec 06, 2010 1186 1344 1330 1336 0 -3.55(-0.27%)
Dec 03, 2010 1181 1343 1324 1339 0 +6.05(+0.45%)
Dec 02, 2010 1328 1340 1319 1333 0 +5.00(+0.38%)
Dec 01, 2010 1178 1336 1318 1328 0 +12.85(+0.98%)
Nov 30, 2010 1160 1322 1303 1315 0 -2.41(-0.18%)
Nov 29, 2010 1168 1322 1302 1318 0 -6.81(-0.51%)
Nov 26, 2010 1172 1332 1317 1325 0 -7.01(-0.53%)
Nov 25, 2010 1178 1332 1332 1332 0 -0.01(-0.00%)
Nov 24, 2010 1178 1336 1321 1332 0 +10.74(+0.81%)
Nov 23, 2010 1172 1328 1310 1321 0 -10.77(-0.81%)
Nov 22, 2010 1178 1336 1317 1332 0 +1.88(+0.14%)
Nov 19, 2010 1177 1334 1316 1330 0 +1.48(+0.11%)
Nov 18, 2010 1181 1336 1320 1328 0 +7.87(+0.60%)
Nov 17, 2010 1171 1329 1313 1320 0 +2.92(+0.22%)
Nov 16, 2010 1185 1338 1309 1318 0 -24.01(-1.79%)
Nov 15, 2010 1194 1353 1336 1342 0 +5.11(+0.38%)
Nov 12, 2010 1194 1349 1330 1336 0 -11.65(-0.86%)
Nov 11, 2010 1195 1354 1337 1348 0 -2.81(-0.21%)
Nov 10, 2010 1201 1357 1337 1351 0 +3.76(+0.28%)
Nov 09, 2010 1208 1364 1341 1347 0 -9.03(-0.67%)
Nov 08, 2010 1208 1363 1346 1356 0 -7.31(-0.54%)
Nov 05, 2010 1212 1369 1352 1363 0 +1.05(+0.08%)
Nov 04, 2010 1208 1368 1350 1362 0 +16.68(+1.24%)
Nov 03, 2010 1196 1353 1333 1346 0 -0.33(-0.02%)
Nov 02, 2010 1191 1353 1336 1346 0 +12.52(+0.94%)
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.