Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Feb 28, 2020 1666 1674 1618 1643 0 -49.92(-2.95%)
Feb 27, 2020 1740 1759 1683 1693 0 -52.89(-3.03%)
Feb 26, 2020 1772 1790 1738 1746 0 -17.94(-1.02%)
Feb 25, 2020 1789 1795 1760 1764 0 -24.66(-1.38%)
Feb 24, 2020 1796 1807 1782 1788 0 -17.12(-0.95%)
Feb 21, 2020 1807 1821 1794 1805 0 -12.21(-0.67%)
Feb 20, 2020 1813 1823 1804 1818 0 +0.52(+0.03%)
Feb 19, 2020 1819 1828 1809 1817 0 -2.36(-0.13%)
Feb 18, 2020 1818 1829 1811 1820 0 +2.39(+0.13%)
Feb 14, 2020 1817 1825 1807 1817 0 +4.25(+0.23%)
Feb 13, 2020 1804 1818 1796 1813 0 +8.55(+0.47%)
Feb 12, 2020 1804 1814 1790 1804 0 -2.79(-0.15%)
Feb 11, 2020 1807 1816 1801 1807 0 +3.05(+0.17%)
Feb 10, 2020 1799 1811 1790 1804 0 +4.79(+0.27%)
Feb 07, 2020 1807 1813 1794 1799 0 -4.16(-0.23%)
Feb 06, 2020 1808 1818 1797 1803 0 -3.28(-0.18%)
Feb 05, 2020 1797 1814 1791 1807 0 +10.02(+0.56%)
Feb 04, 2020 1810 1816 1789 1797 0 -12.70(-0.70%)
Feb 03, 2020 1804 1817 1797 1809 0 +13.07(+0.73%)
Jan 31, 2020 1800 1810 1786 1796 0 -5.38(-0.30%)
Jan 30, 2020 1795 1806 1787 1802 0 +4.88(+0.27%)
Jan 29, 2020 1793 1801 1782 1797 0 +6.11(+0.34%)
Jan 28, 2020 1788 1801 1781 1791 0 +5.10(+0.29%)
Jan 27, 2020 1795 1804 1780 1786 0 -11.38(-0.63%)
Jan 24, 2020 1793 1806 1786 1797 0 +3.02(+0.17%)
Jan 23, 2020 1775 1797 1770 1794 0 +23.32(+1.32%)
Jan 22, 2020 1775 1784 1763 1771 0 -1.61(-0.09%)
Jan 21, 2020 1766 1777 1758 1772 0 +6.63(+0.38%)
Jan 17, 2020 1757 1769 1751 1766 0 +8.76(+0.50%)
Jan 16, 2020 1754 1762 1750 1757 0 +6.41(+0.37%)
Jan 15, 2020 1738 1757 1736 1750 0 +19.15(+1.11%)
Jan 14, 2020 1725 1736 1718 1731 0 +6.82(+0.40%)
Jan 13, 2020 1714 1732 1713 1725 0 +10.20(+0.59%)
Jan 10, 2020 1714 1722 1708 1714 0 +2.94(+0.17%)
Jan 09, 2020 1707 1716 1702 1711 0 +2.56(+0.15%)
Jan 08, 2020 1710 1716 1702 1709 0 -2.47(-0.14%)
Jan 07, 2020 1713 1719 1702 1711 0 -4.21(-0.25%)
Jan 06, 2020 1720 1726 1712 1715 0 -3.78(-0.22%)
Jan 03, 2020 1716 1728 1713 1719 0 -0.27(-0.02%)
Jan 02, 2020 1739 1740 1713 1720 0 -16.86(-0.97%)
Dec 31, 2019 1730 1741 1726 1736 0 +7.32(+0.42%)
Dec 30, 2019 1720 1730 1717 1729 0 +4.61(+0.27%)
Dec 27, 2019 1724 1728 1717 1724 0 +0.94(+0.05%)
Dec 26, 2019 1725 1729 1717 1724 0 +0.66(+0.04%)
Dec 24, 2019 1724 1728 1717 1723 0 -0.66(-0.04%)
Dec 23, 2019 1736 1742 1716 1724 0 -11.30(-0.65%)
Dec 20, 2019 1732 1745 1720 1735 0 +6.81(+0.39%)
Dec 19, 2019 1731 1741 1722 1728 0 -3.65(-0.21%)
Dec 18, 2019 1731 1739 1719 1732 0 +8.22(+0.48%)
Dec 17, 2019 1719 1736 1713 1723 0 +8.77(+0.51%)
Dec 16, 2019 1697 1722 1694 1715 0 +7.39(+0.43%)
Dec 13, 2019 1700 1714 1689 1707 0 +5.90(+0.35%)
Dec 12, 2019 1705 1714 1690 1701 0 -5.41(-0.32%)
Dec 11, 2019 1705 1715 1696 1707 0 +5.64(+0.33%)
Dec 10, 2019 1695 1709 1690 1701 0 +6.00(+0.35%)
Dec 09, 2019 1699 1705 1690 1695 0 +1.20(+0.07%)
Dec 06, 2019 1691 1703 1687 1694 0 +0.15(+0.01%)
Dec 05, 2019 1692 1698 1682 1694 0 +2.43(+0.14%)
Dec 04, 2019 1676 1701 1675 1691 0 +13.87(+0.83%)
Dec 03, 2019 1673 1684 1667 1678 0 +5.61(+0.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.