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 (%)
Sep 29, 2023 1556 1560 1550 1550 0 -10.10(-0.65%)
Sep 28, 2023 1560 1562 1560 1560 0 +0.00(+0.00%)
Sep 27, 2023 1560 1560 1560 1560 0 +0.00(+0.00%)
Sep 26, 2023 1564 1564 1560 1560 0 -8.08(-0.52%)
Sep 25, 2023 1566 1568 1568 1568 0 +0.00(+0.00%)
Sep 22, 2023 1570 1570 1568 1568 0 +4.04(+0.26%)
Sep 21, 2023 1564 1564 1564 1564 0 +0.00(+0.00%)
Sep 20, 2023 1560 1570 1560 1564 0 -4.04(-0.26%)
Sep 19, 2023 1568 1568 1568 1568 0 +4.04(+0.26%)
Sep 18, 2023 1566 1568 1564 1564 0 +0.00(+0.00%)
Sep 15, 2023 1562 1564 1562 1564 0 -2.02(-0.13%)
Sep 14, 2023 1574 1574 1564 1566 0 -8.07(-0.51%)
Sep 13, 2023 1570 1574 1570 1574 0 +6.05(+0.39%)
Sep 12, 2023 1564 1576 1564 1568 0 +0.00(+0.00%)
Sep 11, 2023 1572 1576 1566 1568 0 -8.07(-0.51%)
Sep 08, 2023 1580 1580 1576 1576 0 -2.02(-0.13%)
Sep 07, 2023 1576 1578 1574 1578 0 +2.02(+0.13%)
Sep 06, 2023 1566 1580 1566 1576 0 +2.02(+0.13%)
Sep 05, 2023 1568 1574 1566 1574 0 +4.03(+0.26%)
Sep 01, 2023 1570 1570 1570 1570 0 -2.02(-0.13%)
Aug 31, 2023 1574 1574 1570 1572 0 +0.00(+0.00%)
Aug 30, 2023 1574 1574 1568 1572 0 +6.06(+0.39%)
Aug 29, 2023 1562 1572 1562 1566 0 -14.13(-0.89%)
Aug 28, 2023 1562 1580 1560 1580 0 +12.11(+0.77%)
Aug 25, 2023 1572 1574 1568 1568 0 +8.08(+0.52%)
Aug 24, 2023 1568 1568 1560 1560 0 -16.15(-1.02%)
Aug 23, 2023 1576 1590 1572 1576 0 +0.00(+0.00%)
Aug 22, 2023 1574 1582 1574 1576 0 -2.02(-0.13%)
Aug 21, 2023 1612 1612 1578 1578 0 -36.35(-2.25%)
Aug 18, 2023 1584 1618 1584 1614 0 +50.48(+3.23%)
Aug 17, 2023 1554 1564 1554 1564 0 +4.04(+0.26%)
Aug 16, 2023 1576 1576 1560 1560 0 -18.17(-1.15%)
Aug 15, 2023 1556 1586 1556 1578 0 -4.04(-0.26%)
Aug 14, 2023 1584 1590 1576 1582 0 -8.08(-0.51%)
Aug 11, 2023 1566 1590 1564 1590 0 +6.06(+0.38%)
Aug 10, 2023 1574 1588 1574 1584 0 +8.08(+0.51%)
Aug 09, 2023 1584 1584 1576 1576 0 -8.08(-0.51%)
Aug 08, 2023 1574 1584 1574 1584 0 +14.13(+0.90%)
Aug 04, 2023 1570 1570 1570 1570 0 -12.11(-0.77%)
Aug 03, 2023 1574 1582 1570 1582 0 +8.08(+0.51%)
Aug 02, 2023 1564 1578 1564 1574 0 +4.03(+0.26%)
Aug 01, 2023 1574 1582 1570 1570 0 -14.13(-0.89%)
Jul 31, 2023 1572 1584 1570 1584 0 +20.19(+1.29%)
Jul 28, 2023 1554 1574 1554 1564 0 -6.06(-0.39%)
Jul 27, 2023 1572 1574 1560 1570 0 +6.06(+0.39%)
Jul 26, 2023 1544 1564 1542 1564 0 +34.33(+2.24%)
Jul 25, 2023 1531 1531 1529 1529 0 -2.02(-0.13%)
Jul 24, 2023 1527 1533 1527 1531 0 +0.00(+0.00%)
Jul 21, 2023 1519 1544 1519 1531 0 -10.10(-0.66%)
Jul 20, 2023 1540 1542 1529 1542 0 +4.04(+0.26%)
Jul 19, 2023 1533 1538 1529 1538 0 +6.06(+0.40%)
Jul 18, 2023 1523 1533 1523 1531 0 +12.11(+0.80%)
Jul 17, 2023 1523 1533 1519 1519 0 -14.13(-0.92%)
Jul 14, 2023 1515 1533 1515 1533 0 +14.13(+0.93%)
Jul 13, 2023 1523 1523 1517 1519 0 -8.07(-0.53%)
Jul 12, 2023 1525 1531 1523 1527 0 -2.02(-0.13%)
Jul 11, 2023 1525 1529 1525 1529 0 +0.00(+0.00%)
Jul 10, 2023 1535 1535 1527 1529 0 -8.08(-0.53%)
Jul 07, 2023 1542 1542 1535 1538 0 -6.06(-0.39%)
Jul 06, 2023 1542 1544 1533 1544 0 +2.02(+0.13%)
Jul 05, 2023 1531 1542 1531 1542 0 +8.08(+0.53%)
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.