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

Diversified Utilities Sector (CIX: MSECTOR913 )

N/A UNCHANGED
Last Price Updated: 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, 2013 1203 1210 1198 1207 0 +3.51(+0.29%)
Jan 30, 2013 1203 1209 1198 1204 0 +0.92(+0.08%)
Jan 29, 2013 1191 1205 1189 1203 0 +10.22(+0.86%)
Jan 28, 2013 1193 1196 1184 1192 0 +0.30(+0.03%)
Jan 25, 2013 1186 1194 1177 1192 0 +8.29(+0.70%)
Jan 24, 2013 1180 1189 1178 1184 0 +5.32(+0.45%)
Jan 23, 2013 1181 1184 1172 1179 0 -5.05(-0.43%)
Jan 22, 2013 1172 1186 1170 1184 0 +11.32(+0.97%)
Jan 18, 2013 1172 1172 1172 0 +8.05(+0.69%)
Jan 17, 2013 1163 1171 1159 1164 0 +4.96(+0.43%)
Jan 16, 2013 1163 1167 1156 1159 0 -6.13(-0.53%)
Jan 15, 2013 1161 1167 1156 1165 0 +2.14(+0.18%)
Jan 14, 2013 1164 1170 1159 1163 0 +0.04(+0.00%)
Jan 12, 2013 1164 1168 1157 1163 0 +0.00(+0.00%)
Jan 11, 2013 1164 1169 1157 1163 0 +2.28(+0.20%)
Jan 10, 2013 1159 1165 1153 1161 0 +5.11(+0.44%)
Jan 09, 2013 1161 1164 1149 1156 0 -1.17(-0.10%)
Jan 08, 2013 1159 1163 1150 1157 0 -4.38(-0.38%)
Jan 07, 2013 1172 1174 1158 1161 0 -14.71(-1.25%)
Jan 04, 2013 1171 1179 1168 1176 0 +6.65(+0.57%)
Jan 03, 2013 1170 1176 1164 1169 0 +0.61(+0.05%)
Jan 02, 2013 1166 1170 1152 1169 0 +19.66(+1.71%)
Dec 31, 2012 1149 1149 1149 0 +16.63(+1.47%)
Dec 28, 2012 1137 1147 1131 1133 0 -10.39(-0.91%)
Dec 27, 2012 1143 1149 1131 1143 0 -2.56(-0.22%)
Dec 26, 2012 1158 1162 1144 1146 0 -11.18(-0.97%)
Dec 24, 2012 1157 1157 1157 0 -6.39(-0.55%)
Dec 21, 2012 1162 1170 1155 1163 0 -5.87(-0.50%)
Dec 20, 2012 1166 1174 1159 1169 0 +4.37(+0.38%)
Dec 19, 2012 1174 1176 1161 1165 0 -8.79(-0.75%)
Dec 18, 2012 1162 1175 1157 1173 0 +11.12(+0.96%)
Dec 17, 2012 1147 1164 1145 1162 0 +17.63(+1.54%)
Dec 14, 2012 1149 1154 1140 1145 0 -5.46(-0.47%)
Dec 13, 2012 1156 1160 1145 1150 0 -6.68(-0.58%)
Dec 12, 2012 1160 1167 1155 1157 0 -1.91(-0.16%)
Dec 11, 2012 1157 1167 1152 1159 0 +3.19(+0.28%)
Dec 10, 2012 1153 1159 1148 1155 0 +2.01(+0.17%)
Dec 07, 2012 1153 1158 1148 1153 0 +0.80(+0.07%)
Dec 06, 2012 1156 1160 1147 1153 0 -2.14(-0.19%)
Dec 05, 2012 1139 1162 1135 1155 0 +15.57(+1.37%)
Dec 04, 2012 1144 1150 1136 1139 0 -15.49(-1.34%)
Nov 30, 2012 1147 1156 1142 1155 0 +9.16(+0.80%)
Nov 29, 2012 1144 1150 1136 1146 0 +3.89(+0.34%)
Nov 28, 2012 1134 1144 1126 1142 0 +4.13(+0.36%)
Nov 27, 2012 1136 1146 1131 1138 0 +4.14(+0.37%)
Nov 26, 2012 1118 1140 1117 1133 0 +15.02(+1.34%)
Nov 24, 2012 1124 1127 1111 1118 0 +0.00(+0.00%)
Nov 23, 2012 1124 1127 1111 1118 0 -3.48(-0.31%)
Nov 21, 2012 1122 1122 1122 0 -3.76(-0.33%)
Nov 20, 2012 1130 1135 1117 1126 0 -3.21(-0.28%)
Nov 19, 2012 1135 1138 1120 1129 0 +0.22(+0.02%)
Nov 16, 2012 1119 1131 1113 1129 0 +10.75(+0.96%)
Nov 15, 2012 1127 1135 1111 1118 0 -9.28(-0.82%)
Nov 14, 2012 1140 1143 1122 1127 0 -12.25(-1.08%)
Nov 13, 2012 1134 1151 1130 1139 0 -2.77(-0.24%)
Nov 12, 2012 1152 1155 1137 1142 0 -8.65(-0.75%)
Nov 09, 2012 1156 1164 1147 1151 0 -9.72(-0.84%)
Nov 08, 2012 1163 1177 1158 1161 0 -0.70(-0.06%)
Nov 07, 2012 1183 1185 1153 1161 0 -24.36(-2.05%)
Nov 06, 2012 1184 1196 1178 1186 0 +2.65(+0.22%)
Nov 05, 2012 1196 1199 1178 1183 0 -17.79(-1.48%)
Nov 02, 2012 1215 1219 1196 1201 0 -11.44(-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.