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, 2016 603.22 606.50 597.17 600.12 0 +1.55(+0.26%)
May 27, 2016 598.57 598.57 598.57 598.57 0 -0.06(-0.01%)
May 26, 2016 598.33 602.09 595.31 598.63 0 +4.63(+0.78%)
May 25, 2016 592.72 598.75 588.44 594.00 0 +2.74(+0.46%)
May 24, 2016 589.67 595.03 586.25 591.26 0 +5.00(+0.85%)
May 23, 2016 588.36 591.60 584.60 586.26 0 -5.17(-0.87%)
May 20, 2016 593.96 597.66 589.20 591.43 0 +0.08(+0.01%)
May 19, 2016 591.67 595.05 585.00 591.36 0 -0.85(-0.14%)
May 18, 2016 600.45 604.46 590.21 592.21 0 -14.43(-2.38%)
May 17, 2016 608.47 611.82 601.99 606.63 0 -4.11(-0.67%)
May 16, 2016 607.26 614.17 599.61 610.74 0 +2.37(+0.39%)
May 13, 2016 615.80 618.54 606.13 608.38 0 -14.06(-2.26%)
May 12, 2016 622.47 627.43 617.24 622.44 0 +1.96(+0.32%)
May 11, 2016 621.52 624.54 616.12 620.47 0 -1.10(-0.18%)
May 10, 2016 618.10 623.85 613.30 621.58 0 +1.53(+0.25%)
May 09, 2016 621.81 625.12 613.20 620.04 0 +0.51(+0.08%)
May 06, 2016 616.05 622.74 613.13 619.53 0 +3.31(+0.54%)
May 05, 2016 619.98 623.24 613.88 616.22 0 -3.51(-0.57%)
May 04, 2016 616.64 623.29 613.78 619.73 0 -2.11(-0.34%)
May 03, 2016 624.83 628.30 616.67 621.84 0 -9.70(-1.54%)
May 02, 2016 631.71 636.59 624.40 631.54 0 -3.43(-0.54%)
Apr 29, 2016 629.33 638.10 623.63 634.97 0 +3.65(+0.58%)
Apr 28, 2016 626.83 639.19 622.32 631.32 0 +3.73(+0.59%)
Apr 27, 2016 625.47 632.89 620.46 627.59 0 -63.84(-9.23%)
Apr 26, 2016 692.82 696.22 686.04 691.43 0 +8.10(+1.18%)
Apr 25, 2016 687.98 690.68 680.18 683.33 0 -6.33(-0.92%)
Apr 22, 2016 688.51 693.39 684.01 689.66 0 +1.72(+0.25%)
Apr 21, 2016 694.75 697.60 682.35 687.95 0 -10.68(-1.53%)
Apr 20, 2016 704.21 706.19 695.82 698.62 0 -10.37(-1.46%)
Apr 19, 2016 699.64 711.39 697.26 709.00 0 +12.49(+1.79%)
Apr 18, 2016 694.57 702.09 690.12 696.51 0 -6.63(-0.94%)
Apr 15, 2016 699.05 705.47 696.40 703.14 0 +2.60(+0.37%)
Apr 14, 2016 705.08 707.20 696.15 700.54 0 -8.88(-1.25%)
Apr 13, 2016 708.61 712.60 704.82 709.42 0 +5.74(+0.82%)
Apr 12, 2016 695.85 705.58 692.63 703.68 0 +8.87(+1.28%)
Apr 11, 2016 694.26 701.11 689.59 694.81 0 +10.55(+1.54%)
Apr 08, 2016 684.77 691.83 679.30 684.25 0 +11.43(+1.70%)
Apr 07, 2016 673.09 679.74 669.17 672.82 0 -0.58(-0.09%)
Apr 06, 2016 678.56 682.10 668.82 673.40 0 -4.45(-0.66%)
Apr 05, 2016 683.58 686.18 676.02 677.85 0 -11.08(-1.61%)
Apr 04, 2016 696.70 699.06 686.84 688.93 0 -11.42(-1.63%)
Apr 01, 2016 690.56 702.54 686.02 700.34 0 -1.30(-0.19%)
Mar 31, 2016 703.40 709.69 698.05 701.65 0 +0.66(+0.09%)
Mar 30, 2016 700.56 708.22 696.08 700.99 0 +7.66(+1.11%)
Mar 29, 2016 683.35 695.08 679.80 693.33 0 +8.14(+1.19%)
Mar 28, 2016 683.11 688.45 679.06 685.18 0 +2.37(+0.35%)
Mar 24, 2016 682.81 682.81 682.81 682.81 0 +5.19(+0.77%)
Mar 23, 2016 685.85 686.78 675.56 677.62 0 -13.28(-1.92%)
Mar 22, 2016 691.38 695.95 686.00 690.90 0 -6.69(-0.96%)
Mar 21, 2016 696.09 702.87 694.08 697.59 0 -0.55(-0.08%)
Mar 18, 2016 698.27 701.81 693.45 698.14 0 +6.26(+0.90%)
Mar 17, 2016 683.97 695.75 681.14 691.88 0 +15.28(+2.26%)
Mar 16, 2016 665.92 677.85 661.02 676.60 0 +12.54(+1.89%)
Mar 15, 2016 665.31 670.93 658.98 664.06 0 -9.47(-1.41%)
Mar 14, 2016 675.10 679.85 669.21 673.52 0 -3.09(-0.46%)
Mar 11, 2016 672.41 679.51 670.26 676.61 0 +10.23(+1.53%)
Mar 10, 2016 664.02 670.53 655.85 666.38 0 +7.83(+1.19%)
Mar 09, 2016 658.76 664.70 654.38 658.55 0 +5.79(+0.89%)
Mar 08, 2016 650.35 657.04 645.33 652.76 0 -0.45(-0.07%)
Mar 07, 2016 654.92 661.54 650.03 653.22 0 -16.54(-2.47%)
Mar 04, 2016 668.76 674.93 661.53 669.76 0 +4.63(+0.70%)
Mar 03, 2016 656.83 666.48 648.63 665.13 0 +9.92(+1.51%)
Mar 02, 2016 646.09 657.74 641.75 655.21 0 +9.22(+1.43%)
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.