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 (%)
Mar 31, 2009 943.24 966.16 931.19 948.86 0 +15.45(+1.66%)
Mar 30, 2009 930.44 945.73 912.78 933.41 0 -15.31(-1.61%)
Mar 27, 2009 956.04 966.40 939.87 948.72 0 -21.15(-2.18%)
Mar 26, 2009 961.12 975.08 943.80 969.87 0 +13.19(+1.38%)
Mar 25, 2009 959.25 975.46 938.12 956.68 0 +3.41(+0.36%)
Mar 24, 2009 964.10 977.31 946.40 953.27 0 -22.34(-2.29%)
Mar 23, 2009 955.58 977.98 952.22 975.61 0 +35.08(+3.73%)
Mar 20, 2009 953.02 967.45 934.63 940.53 0 -8.09(-0.85%)
Mar 19, 2009 956.66 966.50 933.89 948.61 0 -477.39(-33.48%)
Mar 18, 2009 1400 1434 1382 1426 0 +19.45(+1.38%)
Mar 17, 2009 1390 1412 1375 1407 0 +19.53(+1.41%)
Mar 16, 2009 902.77 1410 893.35 1387 0 +494.86(+55.47%)
Mar 13, 2009 881.09 900.95 867.27 892.16 0 +16.84(+1.92%)
Mar 12, 2009 855.28 881.66 843.69 875.32 0 +18.15(+2.12%)
Mar 11, 2009 869.35 879.36 845.87 857.17 0 -6.56(-0.76%)
Mar 10, 2009 855.81 876.98 841.65 863.73 0 +22.38(+2.66%)
Mar 09, 2009 848.69 864.91 831.36 841.35 0 -19.12(-2.22%)
Mar 06, 2009 865.68 886.26 838.49 860.47 0 +4.14(+0.48%)
Mar 05, 2009 873.65 879.46 845.22 856.33 0 -29.51(-3.33%)
Mar 04, 2009 873.65 898.85 862.50 885.84 0 +23.46(+2.72%)
Mar 03, 2009 896.33 904.49 852.98 862.38 0 -25.68(-2.89%)
Mar 02, 2009 908.59 922.78 880.16 888.06 0 -35.28(-3.82%)
Feb 27, 2009 921.08 945.84 896.05 923.34 0 -7.46(-0.80%)
Feb 26, 2009 950.91 963.00 923.69 930.79 0 -11.67(-1.24%)
Feb 25, 2009 944.76 961.05 924.01 942.47 0 -9.59(-1.01%)
Feb 24, 2009 933.28 963.43 919.14 952.06 0 +22.30(+2.40%)
Feb 23, 2009 956.48 966.98 922.50 929.76 0 -21.02(-2.21%)
Feb 20, 2009 959.62 974.65 929.28 950.77 0 -18.34(-1.89%)
Feb 19, 2009 978.80 991.73 960.96 969.11 0 -2.88(-0.30%)
Feb 18, 2009 989.66 996.26 961.92 971.99 0 -15.49(-1.57%)
Feb 17, 2009 1002 1013 978.46 987.48 0 -42.28(-4.11%)
Feb 16, 2009 1031 1046 1018 1030 0 +0.00(+0.00%)
Feb 13, 2009 1031 1046 1018 1030 0 -4.39(-0.42%)
Feb 12, 2009 1026 1042 1004 1034 0 -3.10(-0.30%)
Feb 11, 2009 1039 1052 1020 1037 0 +0.75(+0.07%)
Feb 10, 2009 1060 1074 1028 1036 0 -30.19(-2.83%)
Feb 09, 2009 1072 1084 1050 1067 0 -6.69(-0.62%)
Feb 06, 2009 1057 1084 1048 1073 0 +15.78(+1.49%)
Feb 05, 2009 1045 1069 1034 1058 0 +9.88(+0.94%)
Feb 04, 2009 1046 1067 1032 1048 0 +1.05(+0.10%)
Feb 03, 2009 1039 1056 1022 1047 0 +11.45(+1.11%)
Feb 02, 2009 1018 1045 1008 1035 0 +3.01(+0.29%)
Jan 30, 2009 1052 1062 1024 1032 0 -14.40(-1.38%)
Jan 29, 2009 1050 1068 1034 1047 0 -12.35(-1.17%)
Jan 28, 2009 1058 1070 1041 1059 0 +15.32(+1.47%)
Jan 27, 2009 1037 1055 1025 1044 0 +11.79(+1.14%)
Jan 26, 2009 1015 1046 1010 1032 0 +19.08(+1.88%)
Jan 23, 2009 991.40 1020 980.43 1013 0 +4.49(+0.45%)
Jan 22, 2009 999.76 1020 986.69 1008 0 -6.70(-0.66%)
Jan 21, 2009 1003 1021 978.70 1015 0 +21.76(+2.19%)
Jan 20, 2009 1017 1032 986.98 993.22 0 -37.48(-3.64%)
Jan 19, 2009 1028 1044 1010 1031 0 +0.00(+0.00%)
Jan 16, 2009 1028 1044 1010 1031 0 +13.07(+1.28%)
Jan 15, 2009 1004 1024 983.98 1018 0 +11.28(+1.12%)
Jan 14, 2009 1013 1022 987.16 1006 0 -21.37(-2.08%)
Jan 13, 2009 1027 1042 1010 1028 0 -5.04(-0.49%)
Jan 12, 2009 1041 1054 1022 1033 0 -9.92(-0.95%)
Jan 09, 2009 1055 1064 1029 1043 0 -13.44(-1.27%)
Jan 08, 2009 1045 1064 1033 1056 0 +9.32(+0.89%)
Jan 07, 2009 1054 1069 1034 1047 0 -23.92(-2.23%)
Jan 06, 2009 1080 1095 1054 1071 0 -6.44(-0.60%)
Jan 05, 2009 1072 1090 1055 1077 0 +1.54(+0.14%)
Jan 02, 2009 1053 1084 1043 1076 0 +21.49(+2.04%)
Jan 01, 2009 1031 1062 1023 1054 0 +0.00(+0.00%)
Dec 31, 2008 1031 1062 1023 1054 0 +25.80(+2.51%)
Dec 30, 2008 1026 1048 1006 1028 0 +6.72(+0.66%)
Dec 29, 2008 1028 1035 1001 1022 0 -9.08(-0.88%)
Dec 26, 2008 1029 1039 1016 1031 0 +5.65(+0.55%)
Dec 25, 2008 1024 1034 1011 1025 0 +0.00(+0.00%)
Dec 24, 2008 1024 1034 1011 1025 0 +2.57(+0.25%)
Dec 23, 2008 1039 1047 1011 1022 0 -7.64(-0.74%)
Dec 22, 2008 1034 1050 1007 1030 0 -5.63(-0.54%)
Dec 19, 2008 1040 1065 1021 1036 0 +0.88(+0.09%)
Dec 18, 2008 1046 1066 1020 1035 0 -4.88(-0.47%)
Dec 17, 2008 1040 1060 1020 1040 0 -13.17(-1.25%)
Dec 16, 2008 1021 1058 1008 1053 0 +42.80(+4.24%)
Dec 15, 2008 1026 1037 993.93 1010 0 -11.59(-1.13%)
Dec 12, 2008 989.81 1029 978.60 1022 0 +11.66(+1.15%)
Dec 11, 2008 1016 1043 995.47 1010 0 -10.28(-1.01%)
Dec 10, 2008 1013 1037 996.30 1020 0 +19.73(+1.97%)
Dec 09, 2008 1013 1037 989.02 1001 0 -21.87(-2.14%)
Dec 08, 2008 1032 1051 1001 1022 0 +13.12(+1.30%)
Dec 05, 2008 971.78 1018 946.34 1009 0 +29.17(+2.98%)
Dec 04, 2008 1006 1024 959.47 980.17 0 -38.27(-3.76%)
Dec 03, 2008 989.89 1029 967.65 1018 0 +19.10(+1.91%)
Dec 02, 2008 985.95 1011 958.44 999.35 0 +25.40(+2.61%)
Dec 01, 2008 1026 1038 969.91 973.94 0 -81.96(-7.76%)
Nov 28, 2008 1042 1066 1027 1056 0 +7.25(+0.69%)
Nov 27, 2008 1019 1058 1004 1049 0 +0.00(+0.00%)
Nov 26, 2008 1019 1058 1004 1049 0 +13.71(+1.32%)
Nov 25, 2008 1042 1059 1006 1035 0 +6.46(+0.63%)
Nov 24, 2008 1005 1051 982.63 1028 0 +32.65(+3.28%)
Nov 21, 2008 949.37 1006 913.90 995.83 0 +66.18(+7.12%)
Nov 20, 2008 975.55 1004 919.68 929.65 0 -57.54(-5.83%)
Nov 19, 2008 1019 1045 980.88 987.19 0 -38.40(-3.74%)
Nov 18, 2008 1019 1045 990.08 1026 0 +4.32(+0.42%)
Nov 17, 2008 1009 1053 994.98 1021 0 +3.13(+0.31%)
Nov 14, 2008 1031 1070 999.85 1018 0 -46.78(-4.39%)
Nov 13, 2008 991.10 1068 961.89 1065 0 +81.10(+8.24%)
Nov 12, 2008 1004 1019 971.46 983.82 0 -33.51(-3.29%)
Nov 11, 2008 1008 1041 985.06 1017 0 -4.49(-0.44%)
Nov 10, 2008 1053 1065 1000 1022 0 -18.27(-1.76%)
Nov 07, 2008 1011 1052 998.71 1040 0 +42.96(+4.31%)
Nov 06, 2008 1033 1052 981.55 997.13 0 -42.03(-4.04%)
Nov 05, 2008 1064 1087 1028 1039 0 -41.35(-3.83%)
Nov 04, 2008 1078 1107 1047 1081 0 +25.67(+2.43%)
Nov 03, 2008 1047 1072 1028 1055 0 +3.17(+0.30%)
Oct 31, 2008 1049 1081 1021 1052 0 -7.02(-0.66%)
Oct 30, 2008 1034 1071 1008 1059 0 +54.28(+5.40%)
Oct 29, 2008 1006 1043 974.10 1004 0 -5.71(-0.57%)
Oct 28, 2008 939.77 1016 914.07 1010 0 +92.49(+10.08%)
Oct 27, 2008 941.76 964.15 907.75 917.63 0 -32.11(-3.38%)
Oct 24, 2008 919.46 975.57 896.75 949.74 0 -32.82(-3.34%)
Oct 23, 2008 961.09 1013 925.64 982.57 0 +19.13(+1.99%)
Oct 22, 2008 998.77 1010 934.29 963.43 0 -61.88(-6.04%)
Oct 21, 2008 1044 1066 1011 1025 0 -44.59(-4.17%)
Oct 20, 2008 1015 1073 995.62 1070 0 +59.08(+5.84%)
Oct 17, 2008 983.90 1059 962.50 1011 0 +1.36(+0.13%)
Oct 16, 2008 977.34 1020 926.99 1009 0 +41.62(+4.30%)
Oct 15, 2008 1032 1044 953.86 967.85 0 -86.54(-8.21%)
Oct 14, 2008 1102 1132 1013 1054 0 -18.42(-1.72%)
Oct 13, 2008 971.01 1081 951.03 1073 0 +143.43(+15.43%)
Oct 10, 2008 917.28 972.17 830.73 929.37 0 -23.70(-2.49%)
Oct 09, 2008 1028 1045 945.72 953.08 0 -67.41(-6.61%)
Oct 08, 2008 1023 1073 985.22 1020 0 -31.02(-2.95%)
Oct 07, 2008 1110 1128 1044 1052 0 -45.60(-4.16%)
Oct 06, 2008 1134 1150 1050 1097 0 -62.81(-5.42%)
Oct 03, 2008 1183 1209 1149 1160 0 -14.09(-1.20%)
Oct 02, 2008 1195 1210 1157 1174 0 -28.99(-2.41%)
Oct 01, 2008 1190 1225 1168 1203 0 -1.73(-0.14%)
Sep 30, 2008 1186 1221 1151 1205 0 +40.34(+3.46%)
Sep 29, 2008 1218 1231 1139 1164 0 -71.98(-5.82%)
Sep 26, 2008 1233 1253 1211 1236 0 -12.60(-1.01%)
Sep 25, 2008 1228 1261 1220 1249 0 +27.82(+2.28%)
Sep 24, 2008 1226 1237 1201 1221 0 +0.02(+0.00%)
Sep 23, 2008 1233 1254 1208 1221 0 -12.47(-1.01%)
Sep 22, 2008 1266 1278 1225 1234 0 -36.41(-2.87%)
Sep 19, 2008 1255 1339 1213 1270 0 +49.99(+4.10%)
Sep 18, 2008 1192 1241 1163 1220 0 +38.42(+3.25%)
Sep 17, 2008 1210 1228 1165 1182 0 -45.98(-3.75%)
Sep 16, 2008 1216 1245 1169 1228 0 -0.66(-0.05%)
Sep 15, 2008 1244 1269 1215 1228 0 -39.96(-3.15%)
Sep 12, 2008 1244 1278 1239 1268 0 +21.25(+1.70%)
Sep 11, 2008 1233 1254 1215 1247 0 +3.75(+0.30%)
Sep 10, 2008 1237 1259 1224 1243 0 +11.25(+0.91%)
Sep 09, 2008 1263 1275 1227 1232 0 -34.15(-2.70%)
Sep 08, 2008 1269 1288 1245 1266 0 +18.57(+1.49%)
Sep 05, 2008 1261 1270 1228 1248 0 -20.33(-1.60%)
Sep 04, 2008 1290 1299 1258 1268 0 -24.85(-1.92%)
Sep 03, 2008 1310 1319 1281 1293 0 -21.16(-1.61%)
Sep 02, 2008 1336 1347 1304 1314 0 -20.88(-1.56%)
Sep 01, 2008 1343 1357 1323 1335 0 +0.00(+0.00%)
Aug 29, 2008 1343 1357 1323 1335 0 -14.73(-1.09%)
Aug 28, 2008 1345 1356 1329 1349 0 +8.47(+0.63%)
Aug 27, 2008 1331 1349 1324 1341 0 +12.21(+0.92%)
Aug 26, 2008 1320 1339 1311 1329 0 +6.19(+0.47%)
Aug 25, 2008 1333 1342 1313 1323 0 -14.06(-1.05%)
Aug 22, 2008 1336 1345 1323 1337 0 +3.06(+0.23%)
Aug 21, 2008 1319 1343 1309 1334 0 +7.48(+0.56%)
Aug 20, 2008 1324 1336 1307 1326 0 +2.55(+0.19%)
Aug 19, 2008 1314 1334 1304 1324 0 +5.08(+0.39%)
Aug 18, 2008 1324 1334 1308 1318 0 -1.44(-0.11%)
Aug 15, 2008 1321 1335 1302 1320 0 +2.36(+0.18%)
Aug 14, 2008 1319 1332 1303 1318 0 -7.13(-0.54%)
Aug 13, 2008 1315 1335 1300 1325 0 +7.46(+0.57%)
Aug 12, 2008 1329 1341 1305 1317 0 -13.36(-1.00%)
Aug 11, 2008 1326 1349 1306 1331 0 +5.62(+0.42%)
Aug 08, 2008 1314 1337 1297 1325 0 +10.73(+0.82%)
Aug 07, 2008 1316 1336 1297 1314 0 +1.60(+0.12%)
Aug 06, 2008 1314 1330 1295 1313 0 -3.06(-0.23%)
Aug 05, 2008 1297 1325 1282 1316 0 +24.18(+1.87%)
Aug 04, 2008 1304 1318 1280 1292 0 -8.37(-0.64%)
Aug 01, 2008 1325 1337 1294 1300 0 -27.22(-2.05%)
Jul 31, 2008 1331 1349 1308 1327 0 -2.47(-0.19%)
Jul 30, 2008 1319 1339 1306 1330 0 +14.66(+1.11%)
Jul 29, 2008 1315 1323 1295 1315 0 +10.55(+0.81%)
Jul 28, 2008 1313 1329 1296 1304 0 -12.08(-0.92%)
Jul 25, 2008 1321 1336 1303 1316 0 +1.38(+0.10%)
Jul 24, 2008 1334 1344 1299 1315 0 -19.67(-1.47%)
Jul 23, 2008 1349 1361 1318 1335 0 -13.14(-0.97%)
Jul 22, 2008 1333 1360 1324 1348 0 +10.60(+0.79%)
Jul 21, 2008 1324 1354 1312 1337 0 +18.93(+1.44%)
Jul 18, 2008 1313 1336 1297 1318 0 +8.35(+0.64%)
Jul 17, 2008 1324 1332 1291 1310 0 -9.90(-0.75%)
Jul 16, 2008 1322 1339 1299 1320 0 -0.96(-0.07%)
Jul 15, 2008 1321 1340 1298 1321 0 -12.87(-0.96%)
Jul 14, 2008 1354 1363 1324 1334 0 -9.32(-0.69%)
Jul 11, 2008 1345 1363 1322 1343 0 -14.66(-1.08%)
Jul 10, 2008 1354 1370 1332 1358 0 +5.18(+0.38%)
Jul 09, 2008 1348 1371 1336 1353 0 +5.30(+0.39%)
Jul 08, 2008 1335 1359 1321 1347 0 +10.73(+0.80%)
Jul 07, 2008 1352 1367 1323 1337 0 -13.16(-0.98%)
Jul 04, 2008 1366 1377 1337 1350 0 +0.00(+0.00%)
Jul 03, 2008 1366 1377 1337 1350 0 -14.33(-1.05%)
Jul 02, 2008 1379 1395 1358 1364 0 -13.54(-0.98%)
Jul 01, 2008 1362 1388 1349 1378 0 +3.46(+0.25%)
Jun 30, 2008 1360 1390 1342 1374 0 +14.69(+1.08%)
Jun 27, 2008 1364 1383 1344 1359 0 -6.88(-0.50%)
Jun 26, 2008 1384 1399 1358 1366 0 -31.31(-2.24%)
Jun 25, 2008 1388 1407 1376 1398 0 +12.98(+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.