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 (%)
Mar 31, 2017 1657 1672 1653 1661 0 +4.12(+0.25%)
Mar 30, 2017 1661 1664 1648 1657 0 -8.98(-0.54%)
Mar 29, 2017 1667 1673 1653 1666 0 -5.32(-0.32%)
Mar 28, 2017 1669 1677 1658 1671 0 -2.22(-0.13%)
Mar 27, 2017 1687 1692 1665 1673 0 -8.39(-0.50%)
Mar 24, 2017 1675 1691 1671 1682 0 +6.48(+0.39%)
Mar 23, 2017 1678 1692 1669 1675 0 -4.18(-0.25%)
Mar 22, 2017 1676 1690 1669 1679 0 +10.01(+0.60%)
Mar 21, 2017 1648 1676 1644 1669 0 +21.15(+1.28%)
Mar 20, 2017 1666 1669 1644 1648 0 -14.87(-0.89%)
Mar 17, 2017 1656 1672 1653 1663 0 +11.15(+0.67%)
Mar 16, 2017 1665 1670 1647 1652 0 -20.53(-1.23%)
Mar 15, 2017 1650 1683 1646 1673 0 +28.73(+1.75%)
Mar 14, 2017 1646 1651 1637 1644 0 -3.63(-0.22%)
Mar 13, 2017 1644 1651 1638 1647 0 +2.85(+0.17%)
Mar 10, 2017 1639 1650 1632 1645 0 +12.73(+0.78%)
Mar 09, 2017 1635 1646 1630 1632 0 -2.31(-0.14%)
Mar 08, 2017 1646 1650 1630 1634 0 -28.37(-1.71%)
Mar 07, 2017 1662 1671 1655 1663 0 +0.29(+0.02%)
Mar 06, 2017 1665 1671 1657 1662 0 -5.57(-0.33%)
Mar 03, 2017 1674 1676 1652 1668 0 -4.67(-0.28%)
Mar 02, 2017 1655 1683 1651 1673 0 +12.73(+0.77%)
Mar 01, 2017 1654 1673 1645 1660 0 -12.42(-0.74%)
Feb 28, 2017 1655 1678 1651 1672 0 +12.21(+0.74%)
Feb 27, 2017 1667 1670 1651 1660 0 -9.20(-0.55%)
Feb 24, 2017 1649 1672 1642 1669 0 +25.77(+1.57%)
Feb 23, 2017 1636 1651 1630 1643 0 +13.50(+0.83%)
Feb 22, 2017 1628 1636 1616 1630 0 +1.35(+0.08%)
Feb 21, 2017 1608 1632 1601 1629 0 +17.48(+1.08%)
Feb 17, 2017 1611 1611 1611 1611 0 +0.74(+0.05%)
Feb 16, 2017 1599 1615 1593 1610 0 +12.63(+0.79%)
Feb 15, 2017 1589 1601 1579 1598 0 -3.77(-0.24%)
Feb 14, 2017 1610 1614 1590 1602 0 -12.74(-0.79%)
Feb 13, 2017 1606 1618 1600 1614 0 +4.17(+0.26%)
Feb 10, 2017 1599 1614 1595 1610 0 +7.62(+0.48%)
Feb 09, 2017 1612 1618 1595 1602 0 -10.56(-0.65%)
Feb 08, 2017 1605 1626 1600 1613 0 +6.86(+0.43%)
Feb 07, 2017 1605 1611 1600 1606 0 +2.86(+0.18%)
Feb 06, 2017 1612 1616 1599 1603 0 -3.88(-0.24%)
Feb 03, 2017 1608 1615 1600 1607 0 +1.78(+0.11%)
Feb 02, 2017 1588 1610 1582 1605 0 +19.11(+1.20%)
Feb 01, 2017 1598 1604 1577 1586 0 -22.43(-1.39%)
Jan 31, 2017 1582 1610 1578 1609 0 +28.92(+1.83%)
Jan 30, 2017 1586 1588 1569 1580 0 -2.64(-0.17%)
Jan 27, 2017 1592 1596 1577 1582 0 -5.77(-0.36%)
Jan 26, 2017 1587 1600 1579 1588 0 +0.79(+0.05%)
Jan 25, 2017 1585 1593 1578 1587 0 +0.24(+0.02%)
Jan 24, 2017 1585 1596 1579 1587 0 +0.25(+0.02%)
Jan 23, 2017 1600 1605 1583 1587 0 -11.00(-0.69%)
Jan 20, 2017 1597 1605 1588 1598 0 +3.43(+0.22%)
Jan 19, 2017 1600 1610 1588 1594 0 -13.32(-0.83%)
Jan 18, 2017 1606 1616 1601 1608 0 -2.77(-0.17%)
Jan 17, 2017 1599 1618 1596 1611 0 +16.91(+1.06%)
Jan 13, 2017 1594 1594 1594 1594 0 +0.39(+0.02%)
Jan 12, 2017 1593 1599 1580 1593 0 -0.07(-0.00%)
Jan 11, 2017 1579 1598 1576 1593 0 +16.44(+1.04%)
Jan 10, 2017 1579 1586 1567 1577 0 -2.39(-0.15%)
Jan 09, 2017 1609 1612 1577 1579 0 -27.08(-1.69%)
Jan 06, 2017 1589 1612 1584 1606 0 +11.23(+0.70%)
Jan 05, 2017 1594 1605 1581 1595 0 +0.72(+0.05%)
Jan 04, 2017 1592 1608 1586 1594 0 +7.29(+0.46%)
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.