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 (%)
Nov 30, 2021 1669 1675 1659 1665 0 -8.08(-0.48%)
Nov 29, 2021 1669 1673 1659 1673 0 +6.06(+0.36%)
Nov 26, 2021 1675 1675 1655 1667 0 -18.17(-1.08%)
Nov 25, 2021 1675 1695 1675 1685 0 +12.11(+0.72%)
Nov 24, 2021 1671 1675 1671 1673 0 +0.00(+0.00%)
Nov 23, 2021 1681 1685 1671 1673 0 -8.07(-0.48%)
Nov 22, 2021 1685 1685 1675 1681 0 +6.06(+0.36%)
Nov 19, 2021 1683 1683 1669 1675 0 +4.03(+0.24%)
Nov 18, 2021 1675 1671 1671 1671 0 +16.16(+0.98%)
Nov 17, 2021 1661 1661 1647 1655 0 -6.06(-0.36%)
Nov 16, 2021 1669 1669 1659 1661 0 -8.08(-0.48%)
Nov 15, 2021 1669 1671 1659 1669 0 +14.14(+0.85%)
Nov 12, 2021 1655 1655 1643 1655 0 +0.00(+0.00%)
Nov 11, 2021 1665 1665 1647 1655 0 +0.00(+0.00%)
Nov 10, 2021 1671 1655 1655 1655 0 -14.14(-0.85%)
Nov 09, 2021 1675 1675 1663 1669 0 +4.04(+0.24%)
Nov 08, 2021 1673 1673 1663 1665 0 +10.10(+0.61%)
Nov 05, 2021 1673 1673 1645 1655 0 +2.02(+0.12%)
Nov 04, 2021 1669 1675 1645 1653 0 +28.27(+1.74%)
Nov 03, 2021 1634 1638 1618 1624 0 +0.00(+0.00%)
Nov 02, 2021 1624 1630 1614 1624 0 +4.03(+0.25%)
Nov 01, 2021 1594 1626 1606 1620 0 +42.41(+2.69%)
Oct 29, 2021 1574 1584 1566 1578 0 +12.11(+0.77%)
Oct 28, 2021 1570 1572 1554 1566 0 +18.18(+1.17%)
Oct 27, 2021 1554 1554 1544 1548 0 +0.00(+0.00%)
Oct 26, 2021 1554 1548 1548 1548 0 -4.04(-0.26%)
Oct 25, 2021 1552 1556 1544 1552 0 +22.21(+1.45%)
Oct 22, 2021 1521 1529 1521 1529 0 +8.07(+0.53%)
Oct 21, 2021 1525 1531 1521 1521 0 -6.05(-0.40%)
Oct 20, 2021 1531 1531 1527 1527 0 -4.04(-0.26%)
Oct 19, 2021 1527 1531 1527 1531 0 +4.04(+0.26%)
Oct 18, 2021 1540 1540 1523 1527 0 -2.02(-0.13%)
Oct 15, 2021 1523 1538 1523 1529 0 +2.02(+0.13%)
Oct 14, 2021 1533 1535 1525 1527 0 -6.06(-0.40%)
Oct 13, 2021 1548 1548 1527 1533 0 +4.04(+0.26%)
Oct 12, 2021 1542 1542 1511 1529 0 -4.04(-0.26%)
Oct 08, 2021 1533 1533 1533 1533 0 +8.08(+0.53%)
Oct 07, 2021 1533 1533 1525 1525 0 -8.08(-0.53%)
Oct 06, 2021 1538 1538 1523 1533 0 +6.06(+0.40%)
Oct 05, 2021 1527 1529 1523 1527 0 +0.00(+0.00%)
Oct 04, 2021 1531 1531 1525 1527 0 +0.00(+0.00%)
Oct 01, 2021 1535 1535 1527 1527 0 -10.10(-0.66%)
Sep 30, 2021 1544 1544 1533 1538 0 -2.02(-0.13%)
Sep 29, 2021 1544 1546 1540 1540 0 -4.04(-0.26%)
Sep 28, 2021 1546 1548 1542 1544 0 +0.00(+0.00%)
Sep 27, 2021 1570 1570 1538 1544 0 -4.03(-0.26%)
Sep 24, 2021 1560 1560 1542 1548 0 +14.13(+0.92%)
Sep 23, 2021 1531 1535 1531 1533 0 +2.02(+0.13%)
Sep 22, 2021 1531 1535 1527 1531 0 +8.08(+0.53%)
Sep 21, 2021 1519 1529 1513 1523 0 +8.07(+0.53%)
Sep 20, 2021 1515 1519 1513 1515 0 -2.02(-0.13%)
Sep 17, 2021 1519 1527 1513 1517 0 -6.05(-0.40%)
Sep 16, 2021 1523 1529 1491 1523 0 +0.00(+0.00%)
Sep 15, 2021 1523 1523 1511 1523 0 +4.03(+0.27%)
Sep 14, 2021 1527 1531 1519 1519 0 -8.07(-0.53%)
Sep 13, 2021 1533 1538 1523 1527 0 +8.07(+0.53%)
Sep 10, 2021 1533 1533 1519 1519 0 -14.13(-0.92%)
Sep 09, 2021 1538 1546 1531 1533 0 -4.04(-0.26%)
Sep 08, 2021 1544 1544 1535 1538 0 -8.08(-0.52%)
Sep 07, 2021 1546 1554 1546 1546 0 -6.05(-0.39%)
Sep 03, 2021 1552 1552 1552 1552 0 +0.00(+0.00%)
Sep 02, 2021 1550 1558 1550 1552 0 +4.04(+0.26%)
Sep 01, 2021 1552 1552 1544 1548 0 +2.01(+0.13%)
Aug 31, 2021 1540 1552 1540 1546 0 +4.04(+0.26%)
Aug 30, 2021 1560 1560 1533 1542 0 -8.07(-0.52%)
Aug 27, 2021 1552 1558 1550 1550 0 +4.03(+0.26%)
Aug 26, 2021 1527 1552 1527 1546 0 -2.01(-0.13%)
Aug 25, 2021 1552 1552 1493 1548 0 -4.04(-0.26%)
Aug 24, 2021 1556 1558 1533 1552 0 +6.05(+0.39%)
Aug 23, 2021 1554 1558 1533 1546 0 +0.00(+0.00%)
Aug 20, 2021 1544 1546 1531 1546 0 +2.02(+0.13%)
Aug 19, 2021 1546 1550 1544 1544 0 -8.07(-0.52%)
Aug 18, 2021 1552 1552 1544 1552 0 +2.02(+0.13%)
Aug 17, 2021 1560 1566 1550 1550 0 -14.14(-0.90%)
Aug 16, 2021 1570 1570 1562 1564 0 -4.04(-0.26%)
Aug 13, 2021 1566 1574 1564 1568 0 +2.02(+0.13%)
Aug 12, 2021 1574 1574 1564 1566 0 -8.07(-0.51%)
Aug 11, 2021 1574 1574 1566 1574 0 +4.03(+0.26%)
Aug 10, 2021 1576 1576 1564 1570 0 -2.02(-0.13%)
Aug 09, 2021 1564 1574 1564 1572 0 -2.01(-0.13%)
Aug 06, 2021 1578 1578 1570 1574 0 -2.02(-0.13%)
Aug 05, 2021 1576 1578 1564 1576 0 +2.02(+0.13%)
Aug 04, 2021 1576 1576 1570 1574 0 +0.00(+0.00%)
Aug 03, 2021 1584 1584 1572 1574 0 +8.07(+0.52%)
Jul 30, 2021 1566 1566 1566 1566 0 -4.04(-0.26%)
Jul 29, 2021 1576 1576 1568 1570 0 -2.02(-0.13%)
Jul 28, 2021 1590 1590 1570 1572 0 -4.03(-0.26%)
Jul 27, 2021 1570 1576 1570 1576 0 +2.02(+0.13%)
Jul 26, 2021 1586 1586 1572 1574 0 +0.00(+0.00%)
Jul 23, 2021 1586 1586 1562 1574 0 -2.02(-0.13%)
Jul 22, 2021 1568 1578 1564 1576 0 +12.11(+0.77%)
Jul 21, 2021 1552 1574 1550 1564 0 -4.04(-0.26%)
Jul 20, 2021 1564 1568 1548 1568 0 +8.08(+0.52%)
Jul 19, 2021 1576 1576 1552 1560 0 +6.06(+0.39%)
Jul 16, 2021 1574 1574 1554 1554 0 -16.16(-1.03%)
Jul 15, 2021 1568 1574 1566 1570 0 -2.02(-0.13%)
Jul 14, 2021 1572 1574 1566 1572 0 -2.01(-0.13%)
Jul 13, 2021 1588 1588 1570 1574 0 -2.02(-0.13%)
Jul 12, 2021 1564 1584 1564 1576 0 +8.07(+0.51%)
Jul 09, 2021 1572 1574 1564 1568 0 -4.04(-0.26%)
Jul 08, 2021 1584 1584 1560 1572 0 -12.11(-0.76%)
Jul 07, 2021 1588 1588 1582 1584 0 +6.06(+0.38%)
Jul 06, 2021 1592 1594 1574 1578 0 -2.02(-0.13%)
Jul 05, 2021 1594 1594 1580 1580 0 -8.08(-0.51%)
Jul 02, 2021 1576 1592 1576 1588 0 +16.15(+1.03%)
Jun 30, 2021 1572 1572 1572 1572 0 +12.12(+0.78%)
Jun 29, 2021 1554 1564 1552 1560 0 +4.04(+0.26%)
Jun 28, 2021 1584 1584 1550 1556 0 -16.16(-1.03%)
Jun 25, 2021 1580 1580 1568 1572 0 -2.01(-0.13%)
Jun 24, 2021 1574 1574 1568 1574 0 +2.01(+0.13%)
Jun 23, 2021 1576 1580 1570 1572 0 -2.01(-0.13%)
Jun 22, 2021 1574 1574 1568 1574 0 +6.05(+0.39%)
Jun 21, 2021 1572 1574 1564 1568 0 +4.04(+0.26%)
Jun 18, 2021 1578 1578 1558 1564 0 -6.06(-0.39%)
Jun 17, 2021 1574 1576 1568 1570 0 -2.02(-0.13%)
Jun 16, 2021 1574 1574 1566 1572 0 +0.00(+0.00%)
Jun 15, 2021 1590 1590 1566 1572 0 +0.00(+0.00%)
Jun 14, 2021 1580 1580 1568 1572 0 +8.08(+0.52%)
Jun 11, 2021 1574 1578 1560 1564 0 -6.06(-0.39%)
Jun 10, 2021 1594 1594 1570 1570 0 -24.23(-1.52%)
Jun 09, 2021 1600 1600 1584 1594 0 +14.14(+0.89%)
Jun 08, 2021 1580 1586 1576 1580 0 +4.04(+0.26%)
Jun 07, 2021 1572 1578 1568 1576 0 +12.11(+0.77%)
Jun 04, 2021 1564 1572 1560 1564 0 +2.02(+0.13%)
Jun 03, 2021 1562 1564 1550 1562 0 +24.23(+1.58%)
Jun 02, 2021 1540 1540 1533 1538 0 +2.02(+0.13%)
Jun 01, 2021 1544 1544 1533 1535 0 +0.00(+0.00%)
May 31, 2021 1531 1544 1519 1535 0 +42.40(+2.84%)
May 28, 2021 1493 1503 1489 1493 0 -10.09(-0.67%)
May 27, 2021 1505 1505 1491 1503 0 +0.00(+0.00%)
May 26, 2021 1503 1503 1497 1503 0 +2.02(+0.13%)
May 25, 2021 1519 1519 1497 1501 0 -8.08(-0.54%)
May 21, 2021 1509 1509 1509 1509 0 -8.08(-0.53%)
May 20, 2021 1511 1519 1511 1517 0 +8.08(+0.54%)
May 19, 2021 1513 1515 1507 1509 0 -4.04(-0.27%)
May 18, 2021 1515 1523 1505 1513 0 -4.04(-0.27%)
May 17, 2021 1529 1529 1517 1517 0 -12.11(-0.79%)
May 14, 2021 1521 1533 1521 1529 0 +12.11(+0.80%)
May 13, 2021 1517 1523 1507 1517 0 +0.00(+0.00%)
May 12, 2021 1542 1542 1511 1517 0 -22.21(-1.44%)
May 11, 2021 1542 1542 1533 1540 0 -2.02(-0.13%)
May 10, 2021 1544 1554 1540 1542 0 +6.06(+0.39%)
May 07, 2021 1554 1554 1533 1535 0 -14.13(-0.91%)
May 06, 2021 1554 1558 1544 1550 0 +0.00(+0.00%)
May 05, 2021 1556 1556 1550 1550 0 -8.08(-0.52%)
May 04, 2021 1560 1560 1550 1558 0 +2.02(+0.13%)
May 03, 2021 1562 1562 1554 1556 0 +0.00(+0.00%)
Apr 30, 2021 1556 1556 1548 1556 0 +2.02(+0.13%)
Apr 29, 2021 1560 1560 1550 1554 0 +4.04(+0.26%)
Apr 28, 2021 1546 1554 1538 1550 0 +6.05(+0.39%)
Apr 27, 2021 1558 1558 1529 1544 0 -12.11(-0.78%)
Apr 26, 2021 1566 1568 1546 1556 0 +2.02(+0.13%)
Apr 23, 2021 1507 1594 1501 1554 0 +48.46(+3.22%)
Apr 22, 2021 1501 1507 1497 1505 0 +10.09(+0.67%)
Apr 21, 2021 1489 1509 1489 1495 0 -4.03(-0.27%)
Apr 20, 2021 1509 1509 1499 1499 0 -8.08(-0.54%)
Apr 19, 2021 1501 1511 1501 1507 0 +6.06(+0.40%)
Apr 16, 2021 1501 1509 1501 1501 0 +0.00(+0.00%)
Apr 15, 2021 1491 1511 1491 1501 0 -8.08(-0.54%)
Apr 14, 2021 1469 1509 1469 1509 0 +36.35(+2.47%)
Apr 13, 2021 1489 1489 1467 1473 0 -2.02(-0.14%)
Apr 12, 2021 1475 1485 1473 1475 0 -4.04(-0.27%)
Apr 09, 2021 1477 1479 1467 1479 0 +4.04(+0.27%)
Apr 08, 2021 1479 1479 1463 1475 0 -2.02(-0.14%)
Apr 07, 2021 1487 1487 1477 1477 0 -8.08(-0.54%)
Apr 06, 2021 1487 1503 1473 1485 0 -6.06(-0.41%)
Apr 05, 2021 1493 1497 1485 1491 0 +4.04(+0.27%)
Apr 01, 2021 1487 1487 1487 1487 0 -4.04(-0.27%)
Mar 31, 2021 1487 1491 1475 1491 0 +6.06(+0.41%)
Mar 30, 2021 1511 1511 1483 1485 0 -2.02(-0.14%)
Mar 29, 2021 1493 1499 1475 1487 0 -6.06(-0.41%)
Mar 26, 2021 1491 1493 1483 1493 0 +6.06(+0.41%)
Mar 25, 2021 1489 1489 1479 1487 0 +6.06(+0.41%)
Mar 24, 2021 1477 1481 1477 1481 0 +6.06(+0.41%)
Mar 23, 2021 1487 1487 1475 1475 0 -14.14(-0.95%)
Mar 22, 2021 1503 1503 1489 1489 0 -22.21(-1.47%)
Mar 19, 2021 1513 1513 1505 1511 0 +0.00(+0.00%)
Mar 18, 2021 1511 1515 1509 1511 0 +0.00(+0.00%)
Mar 17, 2021 1505 1529 1505 1511 0 +8.08(+0.54%)
Mar 16, 2021 1533 1533 1493 1503 0 +6.06(+0.40%)
Mar 15, 2021 1533 1533 1493 1497 0 -14.14(-0.94%)
Mar 12, 2021 1453 1533 1451 1511 0 +66.63(+4.61%)
Mar 11, 2021 1449 1449 1445 1445 0 +2.02(+0.14%)
Mar 10, 2021 1443 1443 1439 1443 0 +2.02(+0.14%)
Mar 09, 2021 1437 1443 1437 1441 0 -8.07(-0.56%)
Mar 08, 2021 1453 1453 1437 1449 0 +24.23(+1.70%)
Mar 05, 2021 1433 1443 1422 1424 0 -6.06(-0.42%)
Mar 04, 2021 1424 1433 1422 1430 0 +2.02(+0.14%)
Mar 03, 2021 1428 1428 1422 1428 0 +6.06(+0.43%)
Mar 02, 2021 1414 1422 1410 1422 0 +10.09(+0.71%)
Mar 01, 2021 1418 1426 1412 1412 0 -12.11(-0.85%)
Feb 26, 2021 1428 1433 1422 1424 0 -8.08(-0.56%)
Feb 25, 2021 1437 1437 1433 1433 0 -6.06(-0.42%)
Feb 24, 2021 1437 1439 1414 1439 0 +4.04(+0.28%)
Feb 23, 2021 1428 1443 1428 1435 0 +10.10(+0.71%)
Feb 22, 2021 1433 1435 1424 1424 0 -8.08(-0.56%)
Feb 19, 2021 1445 1445 1428 1433 0 -16.15(-1.11%)
Feb 18, 2021 1418 1449 1418 1449 0 +40.38(+2.87%)
Feb 17, 2021 1422 1426 1408 1408 0 -10.10(-0.71%)
Feb 16, 2021 1433 1433 1416 1418 0 +2.02(+0.14%)
Feb 12, 2021 1416 1416 1416 1416 0 -2.02(-0.14%)
Feb 11, 2021 1402 1422 1402 1418 0 +18.18(+1.30%)
Feb 10, 2021 1406 1406 1400 1400 0 -12.12(-0.86%)
Feb 09, 2021 1408 1412 1406 1412 0 +4.04(+0.29%)
Feb 08, 2021 1408 1422 1408 1408 0 -6.06(-0.43%)
Feb 05, 2021 1426 1426 1412 1414 0 +0.00(+0.00%)
Feb 04, 2021 1412 1426 1404 1414 0 +2.02(+0.14%)
Feb 03, 2021 1406 1422 1406 1412 0 +8.08(+0.58%)
Feb 02, 2021 1408 1412 1404 1404 0 -8.08(-0.57%)
Feb 01, 2021 1406 1412 1406 1412 0 +10.10(+0.72%)
Jan 29, 2021 1402 1408 1402 1402 0 -2.02(-0.14%)
Jan 28, 2021 1394 1412 1394 1404 0 +8.08(+0.58%)
Jan 27, 2021 1384 1402 1384 1396 0 -10.10(-0.72%)
Jan 26, 2021 1380 1406 1380 1406 0 +8.08(+0.58%)
Jan 25, 2021 1412 1412 1398 1398 0 +4.03(+0.29%)
Jan 22, 2021 1394 1402 1386 1394 0 -2.01(-0.14%)
Jan 21, 2021 1404 1410 1396 1396 0 -14.14(-1.00%)
Jan 20, 2021 1410 1416 1410 1410 0 -4.04(-0.29%)
Jan 19, 2021 1404 1414 1402 1414 0 +8.08(+0.57%)
Jan 18, 2021 1412 1412 1406 1406 0 -4.04(-0.29%)
Jan 15, 2021 1416 1416 1402 1410 0 -5.59(-0.39%)
Jan 14, 2021 1422 1430 1407 1416 0 -3.69(-0.26%)
Jan 13, 2021 1404 1429 1399 1420 0 +44.11(+3.21%)
Dec 23, 2020 1379 1391 1370 1375 0 +4.31(+0.31%)
Dec 22, 2020 1374 1380 1362 1371 0 -3.91(-0.28%)
Dec 21, 2020 1380 1387 1360 1375 0 -19.85(-1.42%)
Dec 18, 2020 1410 1417 1389 1395 0 -12.05(-0.86%)
Dec 17, 2020 1404 1420 1397 1407 0 +9.88(+0.71%)
Dec 16, 2020 1416 1424 1394 1397 0 -15.71(-1.11%)
Dec 15, 2020 1392 1417 1385 1413 0 +26.24(+1.89%)
Dec 14, 2020 1403 1413 1385 1387 0 -6.01(-0.43%)
Dec 11, 2020 1386 1399 1380 1393 0 +1.80(+0.13%)
Dec 10, 2020 1392 1399 1378 1391 0 +0.58(+0.04%)
Dec 09, 2020 1396 1402 1381 1390 0 -0.93(-0.07%)
Dec 08, 2020 1390 1400 1382 1391 0 -4.28(-0.31%)
Dec 07, 2020 1390 1404 1383 1395 0 +2.56(+0.18%)
Dec 04, 2020 1402 1412 1382 1393 0 -7.82(-0.56%)
Dec 03, 2020 1406 1417 1393 1401 0 -9.11(-0.65%)
Dec 02, 2020 1402 1414 1389 1410 0 +8.16(+0.58%)
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.