Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.