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 (%)
Jan 14, 2021 1584 1588 1562 1572 0 -10.77(-0.68%)
Jan 13, 2021 1566 1588 1562 1582 0 +8.37(+0.53%)
Dec 23, 2020 1574 1588 1569 1574 0 +6.27(+0.40%)
Dec 22, 2020 1568 1574 1558 1568 0 -1.52(-0.10%)
Dec 21, 2020 1578 1587 1558 1569 0 -21.98(-1.38%)
Dec 18, 2020 1599 1607 1583 1591 0 -6.59(-0.41%)
Dec 17, 2020 1600 1612 1594 1598 0 +4.10(+0.26%)
Dec 16, 2020 1611 1619 1590 1594 0 -15.09(-0.94%)
Dec 15, 2020 1591 1614 1583 1609 0 +23.16(+1.46%)
Dec 14, 2020 1599 1610 1583 1586 0 -5.61(-0.35%)
Dec 11, 2020 1585 1599 1582 1591 0 -0.21(-0.01%)
Dec 10, 2020 1602 1608 1582 1592 0 -10.95(-0.68%)
Dec 09, 2020 1605 1613 1592 1603 0 -2.75(-0.17%)
Dec 08, 2020 1608 1617 1597 1605 0 -11.04(-0.68%)
Dec 07, 2020 1609 1625 1602 1616 0 +3.49(+0.22%)
Dec 04, 2020 1620 1628 1606 1613 0 -6.24(-0.39%)
Dec 03, 2020 1624 1631 1611 1619 0 -8.82(-0.54%)
Dec 02, 2020 1619 1631 1608 1628 0 +2.25(+0.14%)
Dec 01, 2020 1633 1644 1618 1626 0 +1.32(+0.08%)
Nov 30, 2020 1642 1645 1619 1624 0 -21.93(-1.33%)
Nov 27, 2020 1659 1662 1640 1646 0 -15.14(-0.91%)
Nov 25, 2020 1657 1666 1645 1661 0 +4.39(+0.26%)
Nov 24, 2020 1647 1665 1638 1657 0 +18.58(+1.13%)
Nov 23, 2020 1632 1645 1625 1638 0 +9.92(+0.61%)
Nov 20, 2020 1622 1635 1615 1628 0 +7.91(+0.49%)
Nov 19, 2020 1630 1635 1608 1621 0 -9.72(-0.60%)
Nov 18, 2020 1666 1672 1626 1630 0 -26.14(-1.58%)
Nov 17, 2020 1674 1683 1650 1656 0 -26.08(-1.55%)
Nov 16, 2020 1681 1691 1665 1683 0 +19.15(+1.15%)
Nov 13, 2020 1653 1670 1647 1663 0 +15.45(+0.94%)
Nov 12, 2020 1667 1673 1636 1648 0 -26.48(-1.58%)
Nov 11, 2020 1681 1689 1664 1674 0 -1.29(-0.08%)
Nov 10, 2020 1658 1682 1650 1676 0 +21.42(+1.29%)
Nov 09, 2020 1670 1693 1646 1654 0 +35.01(+2.16%)
Nov 06, 2020 1628 1639 1613 1619 0 -10.09(-0.62%)
Nov 05, 2020 1636 1656 1620 1629 0 +3.35(+0.21%)
Nov 04, 2020 1641 1660 1621 1626 0 -16.34(-0.99%)
Nov 03, 2020 1638 1655 1630 1642 0 +18.64(+1.15%)
Nov 02, 2020 1618 1629 1604 1624 0 +18.89(+1.18%)
Oct 30, 2020 1613 1625 1592 1605 0 -14.09(-0.87%)
Oct 29, 2020 1614 1635 1598 1619 0 +1.49(+0.09%)
Oct 28, 2020 1644 1658 1614 1617 0 -42.88(-2.58%)
Oct 27, 2020 1664 1677 1654 1660 0 -1.87(-0.11%)
Oct 26, 2020 1650 1665 1641 1662 0 +2.78(+0.17%)
Oct 23, 2020 1662 1665 1650 1659 0 +4.14(+0.25%)
Oct 22, 2020 1640 1659 1630 1655 0 +17.01(+1.04%)
Oct 21, 2020 1637 1652 1630 1638 0 +2.31(+0.14%)
Oct 20, 2020 1633 1646 1622 1636 0 +6.56(+0.40%)
Oct 19, 2020 1638 1645 1623 1629 0 -6.84(-0.42%)
Oct 16, 2020 1628 1645 1621 1636 0 +9.23(+0.57%)
Oct 15, 2020 1614 1635 1609 1627 0 +2.38(+0.15%)
Oct 14, 2020 1625 1634 1617 1625 0 +0.91(+0.06%)
Oct 13, 2020 1624 1632 1607 1624 0 -10.71(-0.66%)
Oct 12, 2020 1623 1642 1619 1634 0 +8.06(+0.50%)
Oct 09, 2020 1629 1638 1614 1626 0 -0.60(-0.04%)
Oct 08, 2020 1609 1629 1605 1627 0 +22.60(+1.41%)
Oct 07, 2020 1605 1614 1593 1604 0 +4.82(+0.30%)
Oct 06, 2020 1592 1615 1582 1600 0 +9.86(+0.62%)
Oct 05, 2020 1585 1598 1573 1590 0 +5.82(+0.37%)
Oct 02, 2020 1563 1592 1557 1584 0 +11.37(+0.72%)
Oct 01, 2020 1566 1577 1557 1572 0 +9.30(+0.59%)
Sep 30, 2020 1564 1573 1555 1563 0 +6.66(+0.43%)
Sep 29, 2020 1559 1569 1548 1556 0 +2.74(+0.18%)
Sep 28, 2020 1559 1571 1547 1554 0 +1.32(+0.09%)
Sep 25, 2020 1525 1555 1521 1552 0 +21.05(+1.37%)
Sep 24, 2020 1517 1539 1505 1531 0 +13.90(+0.92%)
Sep 23, 2020 1535 1542 1515 1517 0 -16.54(-1.08%)
Sep 22, 2020 1522 1542 1517 1534 0 +13.91(+0.92%)
Sep 21, 2020 1515 1532 1500 1520 0 -8.77(-0.57%)
Sep 18, 2020 1543 1550 1522 1529 0 -17.14(-1.11%)
Sep 17, 2020 1545 1555 1532 1546 0 -7.66(-0.49%)
Sep 16, 2020 1537 1563 1533 1554 0 +17.21(+1.12%)
Sep 15, 2020 1546 1557 1529 1536 0 -4.06(-0.26%)
Sep 14, 2020 1535 1549 1528 1541 0 +10.59(+0.69%)
Sep 11, 2020 1530 1536 1517 1530 0 +0.84(+0.05%)
Sep 10, 2020 1542 1552 1525 1529 0 -17.29(-1.12%)
Sep 09, 2020 1540 1564 1533 1546 0 +13.14(+0.86%)
Sep 08, 2020 1546 1549 1522 1533 0 -16.14(-1.04%)
Sep 04, 2020 1553 1561 1532 1549 0 +0.56(+0.04%)
Sep 03, 2020 1563 1576 1539 1549 0 -8.73(-0.56%)
Sep 02, 2020 1525 1562 1520 1558 0 +32.44(+2.13%)
Sep 01, 2020 1537 1539 1516 1525 0 -17.54(-1.14%)
Aug 31, 2020 1537 1548 1532 1543 0 +3.75(+0.24%)
Aug 28, 2020 1541 1545 1524 1539 0 +1.74(+0.11%)
Aug 27, 2020 1537 1547 1527 1537 0 +5.60(+0.37%)
Aug 26, 2020 1547 1548 1524 1532 0 -23.58(-1.52%)
Aug 25, 2020 1572 1573 1548 1555 0 -13.39(-0.85%)
Aug 24, 2020 1555 1569 1544 1569 0 +16.99(+1.10%)
Aug 21, 2020 1557 1561 1538 1552 0 -2.79(-0.18%)
Aug 20, 2020 1562 1570 1550 1554 0 -14.26(-0.91%)
Aug 19, 2020 1573 1579 1563 1569 0 -3.22(-0.20%)
Aug 18, 2020 1577 1584 1564 1572 0 -8.26(-0.52%)
Aug 17, 2020 1582 1592 1571 1580 0 -0.70(-0.04%)
Aug 14, 2020 1583 1590 1570 1581 0 -5.45(-0.34%)
Aug 13, 2020 1583 1593 1572 1586 0 -4.80(-0.30%)
Aug 12, 2020 1584 1602 1577 1591 0 +13.54(+0.86%)
Aug 11, 2020 1609 1615 1574 1577 0 -25.68(-1.60%)
Aug 10, 2020 1606 1615 1594 1603 0 +5.07(+0.32%)
Aug 07, 2020 1567 1607 1566 1598 0 +21.05(+1.33%)
Aug 06, 2020 1563 1583 1556 1577 0 +8.13(+0.52%)
Aug 05, 2020 1595 1600 1562 1569 0 -20.70(-1.30%)
Aug 04, 2020 1574 1601 1570 1590 0 +14.89(+0.95%)
Aug 03, 2020 1590 1594 1561 1575 0 -17.23(-1.08%)
Jul 31, 2020 1572 1597 1558 1592 0 +17.21(+1.09%)
Jul 30, 2020 1568 1579 1558 1575 0 -4.72(-0.30%)
Jul 29, 2020 1575 1583 1563 1579 0 +7.84(+0.50%)
Jul 28, 2020 1553 1581 1552 1572 0 +14.58(+0.94%)
Jul 27, 2020 1568 1570 1545 1557 0 -12.78(-0.81%)
Jul 24, 2020 1586 1598 1565 1570 0 -12.43(-0.79%)
Jul 23, 2020 1580 1593 1572 1582 0 +1.37(+0.09%)
Jul 22, 2020 1551 1585 1541 1581 0 +24.13(+1.55%)
Jul 21, 2020 1545 1568 1541 1557 0 +9.24(+0.60%)
Jul 20, 2020 1565 1572 1543 1548 0 -24.76(-1.57%)
Jul 17, 2020 1545 1575 1541 1572 0 +32.27(+2.10%)
Jul 16, 2020 1533 1548 1526 1540 0 +7.36(+0.48%)
Jul 15, 2020 1544 1557 1527 1533 0 +0.49(+0.03%)
Jul 14, 2020 1527 1543 1518 1532 0 +5.40(+0.35%)
Jul 13, 2020 1522 1538 1514 1527 0 +7.92(+0.52%)
Jul 10, 2020 1500 1525 1497 1519 0 +19.19(+1.28%)
Jul 09, 2020 1508 1511 1477 1500 0 -15.40(-1.02%)
Jul 08, 2020 1512 1522 1501 1515 0 +1.74(+0.11%)
Jul 07, 2020 1509 1520 1501 1513 0 -8.28(-0.54%)
Jul 06, 2020 1534 1547 1510 1522 0 -1.99(-0.13%)
Jul 02, 2020 1523 1537 1516 1524 0 +8.58(+0.57%)
Jul 01, 2020 1494 1523 1490 1515 0 +21.56(+1.44%)
Jun 30, 2020 1492 1505 1479 1493 0 +1.95(+0.13%)
Jun 29, 2020 1474 1494 1463 1491 0 +26.79(+1.83%)
Jun 26, 2020 1471 1486 1451 1465 0 -8.48(-0.58%)
Jun 25, 2020 1477 1481 1451 1473 0 -7.78(-0.53%)
Jun 24, 2020 1478 1491 1462 1481 0 -8.00(-0.54%)
Jun 23, 2020 1508 1512 1480 1489 0 -7.89(-0.53%)
Jun 22, 2020 1488 1510 1475 1497 0 +7.33(+0.49%)
Jun 19, 2020 1540 1543 1488 1490 0 -37.28(-2.44%)
Jun 18, 2020 1521 1535 1511 1527 0 -2.77(-0.18%)
Jun 17, 2020 1541 1545 1517 1530 0 -7.13(-0.46%)
Jun 16, 2020 1554 1570 1529 1537 0 +11.53(+0.76%)
Jun 15, 2020 1496 1536 1484 1525 0 +7.00(+0.46%)
Jun 12, 2020 1542 1546 1499 1518 0 +1.52(+0.10%)
Jun 11, 2020 1542 1549 1505 1517 0 -51.46(-3.28%)
Jun 10, 2020 1579 1590 1560 1568 0 -13.51(-0.85%)
Jun 09, 2020 1599 1600 1566 1582 0 -29.15(-1.81%)
Jun 08, 2020 1580 1618 1570 1611 0 +31.45(+1.99%)
Jun 05, 2020 1571 1605 1563 1579 0 +25.44(+1.64%)
Jun 04, 2020 1566 1572 1538 1554 0 -20.17(-1.28%)
Jun 03, 2020 1565 1584 1561 1574 0 +17.03(+1.09%)
Jun 02, 2020 1558 1564 1541 1557 0 +4.74(+0.31%)
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.