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

Foreign Utilities Sector (CIX: MSECTOR910 )

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 (%)
May 31, 2013 683.55 687.96 671.73 675.89 0 -15.73(-2.27%)
May 30, 2013 694.62 700.08 689.28 691.62 0 +0.51(+0.07%)
May 29, 2013 697.29 700.73 684.70 691.11 0 -15.33(-2.17%)
May 28, 2013 710.73 715.53 702.97 706.44 0 -5.41(-0.76%)
May 24, 2013 711.85 711.85 711.85 0 -7.69(-1.07%)
May 23, 2013 710.39 720.98 703.63 719.53 0 +5.67(+0.79%)
May 22, 2013 712.53 723.05 707.42 713.87 0 -2.85(-0.40%)
May 21, 2013 720.94 726.82 707.67 716.72 0 -10.80(-1.48%)
May 20, 2013 727.68 736.03 720.36 727.52 0 -8.22(-1.12%)
May 17, 2013 734.78 739.90 728.94 735.74 0 +2.16(+0.29%)
May 16, 2013 737.67 743.58 730.19 733.58 0 -3.31(-0.45%)
May 15, 2013 737.70 743.97 731.92 736.89 0 -4.78(-0.64%)
May 13, 2013 746.85 748.70 738.27 741.67 0 -3.42(-0.46%)
May 10, 2013 742.79 747.96 737.31 745.09 0 -0.70(-0.09%)
May 09, 2013 753.55 756.35 742.88 745.80 0 -15.28(-2.01%)
May 08, 2013 758.42 765.58 755.00 761.08 0 +6.62(+0.88%)
May 07, 2013 753.52 758.50 749.45 754.46 0 +0.88(+0.12%)
May 06, 2013 757.11 759.72 749.53 753.58 0 -5.20(-0.69%)
May 03, 2013 760.36 765.27 755.85 758.78 0 +3.00(+0.40%)
May 02, 2013 756.73 762.80 748.25 755.78 0 -6.72(-0.88%)
May 01, 2013 765.04 769.67 759.35 762.50 0 -55.39(-6.77%)
Apr 30, 2013 807.34 819.22 804.00 817.90 0 -47.90(-5.53%)
Apr 29, 2013 865.66 873.44 858.00 865.80 0 +7.39(+0.86%)
Apr 26, 2013 864.93 866.06 853.69 858.40 0 -3.56(-0.41%)
Apr 25, 2013 861.49 867.34 855.79 861.97 0 -4.98(-0.57%)
Apr 24, 2013 859.44 869.56 857.79 866.94 0 +12.98(+1.52%)
Apr 23, 2013 855.59 862.27 848.38 853.96 0 +0.09(+0.01%)
Apr 22, 2013 856.41 861.14 848.02 853.87 0 -2.69(-0.31%)
Apr 19, 2013 851.13 859.48 847.77 856.55 0 +6.34(+0.75%)
Apr 18, 2013 847.98 855.09 840.92 850.21 0 +1.06(+0.13%)
Apr 17, 2013 857.54 860.03 844.48 849.15 0 -10.93(-1.27%)
Apr 16, 2013 853.66 863.04 850.69 860.08 0 +19.76(+2.35%)
Apr 15, 2013 853.38 856.32 838.79 840.32 0 -13.66(-1.60%)
Apr 12, 2013 849.66 857.09 843.82 853.98 0 +0.40(+0.05%)
Apr 11, 2013 859.48 861.78 848.50 853.59 0 -1.27(-0.15%)
Apr 10, 2013 853.77 863.06 850.24 854.86 0 +3.65(+0.43%)
Apr 09, 2013 845.76 854.83 841.39 851.21 0 +5.50(+0.65%)
Apr 08, 2013 845.21 850.09 835.69 845.71 0 -5.45(-0.64%)
Apr 05, 2013 840.13 853.09 836.36 851.15 0 +1.48(+0.17%)
Apr 04, 2013 848.17 852.95 844.10 849.67 0 +4.23(+0.50%)
Apr 03, 2013 851.51 855.15 842.26 845.45 0 -6.22(-0.73%)
Apr 02, 2013 852.46 859.12 847.30 851.66 0 +4.11(+0.48%)
Apr 01, 2013 851.10 854.53 843.37 847.55 0 -3.19(-0.37%)
Mar 28, 2013 850.74 850.74 850.74 0 +11.67(+1.39%)
Mar 27, 2013 834.69 844.28 830.58 839.07 0 +1.80(+0.21%)
Mar 26, 2013 833.21 842.29 830.69 837.27 0 +5.02(+0.60%)
Mar 25, 2013 838.59 844.45 826.74 832.25 0 -7.14(-0.85%)
Mar 22, 2013 833.17 843.69 830.82 839.39 0 +14.52(+1.76%)
Mar 21, 2013 825.35 834.45 816.03 824.87 0 -6.36(-0.76%)
Mar 20, 2013 828.83 837.37 822.86 831.23 0 -9.13(-1.09%)
Mar 19, 2013 848.07 852.21 835.23 840.36 0 -2.62(-0.31%)
Mar 18, 2013 837.43 848.26 834.20 842.98 0 +0.70(+0.08%)
Mar 15, 2013 845.58 849.70 836.85 842.28 0 -19.04(-2.21%)
Mar 14, 2013 858.90 865.29 855.08 861.32 0 +6.30(+0.74%)
Mar 13, 2013 857.72 861.77 849.90 855.02 0 -3.87(-0.45%)
Mar 12, 2013 864.21 866.50 855.45 858.88 0 -4.76(-0.55%)
Mar 11, 2013 868.07 871.02 858.78 863.64 0 -6.99(-0.80%)
Mar 08, 2013 870.79 873.71 862.02 870.63 0 -3.89(-0.44%)
Mar 07, 2013 867.14 879.90 864.33 874.52 0 +5.52(+0.64%)
Mar 06, 2013 868.14 876.53 862.21 869.00 0 +1.89(+0.22%)
Mar 05, 2013 868.47 875.40 864.28 867.11 0 +10.78(+1.26%)
Mar 04, 2013 853.38 860.15 848.36 856.32 0 +3.30(+0.39%)
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.