Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2013 1269 1278 1250 1268 0 -0.61(-0.05%)
Oct 30, 2013 1280 1289 1263 1269 0 -7.54(-0.59%)
Oct 29, 2013 1278 1283 1269 1276 0 -0.16(-0.01%)
Oct 28, 2013 1276 1285 1268 1276 0 -2.76(-0.22%)
Oct 25, 2013 1265 1280 1259 1279 0 +12.89(+1.02%)
Oct 24, 2013 1271 1276 1259 1266 0 -2.60(-0.20%)
Oct 23, 2013 1271 1285 1262 1269 0 -4.29(-0.34%)
Oct 22, 2013 1260 1278 1255 1273 0 +15.47(+1.23%)
Oct 21, 2013 1259 1264 1249 1258 0 -2.41(-0.19%)
Oct 18, 2013 1263 1268 1256 1260 0 +0.08(+0.01%)
Oct 17, 2013 1238 1264 1231 1260 0 +19.49(+1.57%)
Oct 16, 2013 1237 1246 1228 1241 0 +5.22(+0.42%)
Oct 15, 2013 1249 1254 1233 1235 0 -17.98(-1.43%)
Oct 14, 2013 1257 1260 1237 1253 0 -8.06(-0.64%)
Oct 11, 2013 1254 1265 1250 1261 0 +6.45(+0.51%)
Oct 10, 2013 1243 1257 1230 1255 0 +18.72(+1.51%)
Oct 09, 2013 1232 1251 1227 1236 0 +7.31(+0.59%)
Oct 08, 2013 1221 1240 1219 1229 0 +8.15(+0.67%)
Oct 07, 2013 1221 1233 1217 1221 0 -6.58(-0.54%)
Oct 04, 2013 1227 1233 1222 1227 0 +0.85(+0.07%)
Oct 03, 2013 1238 1239 1221 1226 0 -17.40(-1.40%)
Oct 02, 2013 1238 1249 1232 1244 0 +1.36(+0.11%)
Oct 01, 2013 1241 1250 1236 1242 0 +3.79(+0.31%)
Sep 27, 2013 1243 1250 1233 1239 0 -8.78(-0.70%)
Sep 26, 2013 1252 1258 1241 1247 0 -4.57(-0.37%)
Sep 25, 2013 1261 1267 1250 1252 0 -9.24(-0.73%)
Sep 24, 2013 1260 1267 1254 1261 0 +0.51(+0.04%)
Sep 23, 2013 1242 1267 1236 1261 0 +16.22(+1.30%)
Sep 20, 2013 1262 1265 1242 1245 0 -16.72(-1.33%)
Sep 19, 2013 1268 1275 1255 1261 0 -4.66(-0.37%)
Sep 18, 2013 1232 1270 1226 1266 0 +33.70(+2.73%)
Sep 17, 2013 1226 1237 1223 1232 0 +7.72(+0.63%)
Sep 16, 2013 1239 1242 1221 1225 0 +1.60(+0.13%)
Sep 13, 2013 1217 1227 1215 1223 0 +8.50(+0.70%)
Sep 12, 2013 1222 1228 1211 1214 0 -6.28(-0.51%)
Sep 11, 2013 1232 1234 1213 1221 0 -12.25(-0.99%)
Sep 10, 2013 1228 1234 1221 1233 0 +10.00(+0.82%)
Sep 09, 2013 1220 1227 1213 1223 0 +3.56(+0.29%)
Sep 06, 2013 1220 1233 1216 1219 0 +3.85(+0.32%)
Sep 05, 2013 1220 1225 1211 1216 0 -5.88(-0.48%)
Sep 04, 2013 1221 1226 1209 1221 0 -0.49(-0.04%)
Sep 03, 2013 1245 1249 1217 1222 0 -15.36(-1.24%)
Aug 30, 2013 1237 1237 1237 0 -0.76(-0.06%)
Aug 29, 2013 1242 1247 1233 1238 0 -8.06(-0.65%)
Aug 28, 2013 1242 1253 1235 1246 0 +3.60(+0.29%)
Aug 27, 2013 1236 1251 1234 1242 0 -2.15(-0.17%)
Aug 26, 2013 1253 1257 1243 1245 0 -8.83(-0.70%)
Aug 23, 2013 1246 1257 1239 1253 0 +9.21(+0.74%)
Aug 22, 2013 1238 1252 1232 1244 0 +8.01(+0.65%)
Aug 21, 2013 1248 1250 1231 1236 0 -15.69(-1.25%)
Aug 20, 2013 1242 1262 1239 1252 0 +10.53(+0.85%)
Aug 19, 2013 1250 1256 1238 1241 0 -10.34(-0.83%)
Aug 16, 2013 1263 1267 1245 1252 0 -14.07(-1.11%)
Aug 15, 2013 1275 1279 1262 1266 0 -16.56(-1.29%)
Aug 14, 2013 1288 1291 1274 1282 0 -8.68(-0.67%)
Aug 13, 2013 1301 1304 1288 1291 0 -12.56(-0.96%)
Aug 12, 2013 1304 1309 1296 1304 0 -7.12(-0.54%)
Aug 09, 2013 1317 1322 1307 1311 0 -7.28(-0.55%)
Aug 08, 2013 1315 1325 1306 1318 0 +6.00(+0.46%)
Aug 07, 2013 1301 1318 1296 1312 0 +6.49(+0.50%)
Aug 06, 2013 1316 1320 1302 1306 0 -11.73(-0.89%)
Aug 05, 2013 1324 1328 1314 1317 0 -10.59(-0.80%)
Aug 02, 2013 1329 1335 1318 1328 0 -0.93(-0.07%)
Aug 01, 2013 1322 1335 1315 1329 0 +14.37(+1.09%)
Jul 31, 2013 1321 1329 1303 1314 0 -11.80(-0.89%)
Jul 30, 2013 1330 1338 1321 1326 0 +2.12(+0.16%)
Jul 29, 2013 1321 1331 1317 1324 0 -2.55(-0.19%)
Jul 26, 2013 1315 1328 1309 1327 0 +6.09(+0.46%)
Jul 25, 2013 1308 1325 1304 1321 0 +10.73(+0.82%)
Jul 24, 2013 1331 1332 1304 1310 0 -21.04(-1.58%)
Jul 23, 2013 1328 1336 1321 1331 0 +4.21(+0.32%)
Jul 22, 2013 1327 1333 1322 1327 0 +0.19(+0.01%)
Jul 19, 2013 1328 1333 1319 1326 0 +0.57(+0.04%)
Jul 18, 2013 1314 1329 1312 1326 0 +15.15(+1.16%)
Jul 17, 2013 1318 1322 1306 1311 0 -4.09(-0.31%)
Jul 16, 2013 1320 1325 1306 1315 0 -4.26(-0.32%)
Jul 15, 2013 1297 1322 1293 1319 0 +20.57(+1.58%)
Jul 12, 2013 1294 1300 1285 1299 0 +4.51(+0.35%)
Jul 11, 2013 1289 1297 1283 1294 0 +16.98(+1.33%)
Jul 10, 2013 1272 1281 1265 1277 0 +2.61(+0.20%)
Jul 09, 2013 1269 1278 1264 1274 0 +9.99(+0.79%)
Jul 08, 2013 1249 1268 1246 1264 0 +19.68(+1.58%)
Jul 05, 2013 1251 1253 1229 1245 0 -4.80(-0.38%)
Jul 03, 2013 1250 1250 1250 0 -3.71(-0.30%)
Jul 02, 2013 1244 1264 1247 1253 0 +0.13(+0.01%)
Jul 01, 2013 1268 1280 1249 1253 0 -18.07(-1.42%)
Jun 28, 2013 1266 1282 1255 1271 0 +5.58(+0.44%)
Jun 26, 2013 1258 1271 1253 1266 0 +15.89(+1.27%)
Jun 25, 2013 1242 1255 1230 1250 0 +15.20(+1.23%)
Jun 24, 2013 1224 1244 1213 1235 0 +0.23(+0.02%)
Jun 21, 2013 1226 1242 1210 1234 0 +16.47(+1.35%)
Jun 20, 2013 1246 1248 1214 1218 0 -35.61(-2.84%)
Jun 19, 2013 1281 1285 1253 1253 0 -29.57(-2.30%)
Jun 18, 2013 1273 1285 1268 1283 0 +10.86(+0.85%)
Jun 17, 2013 1275 1283 1266 1272 0 +4.62(+0.36%)
Jun 14, 2013 1263 1275 1259 1268 0 +3.60(+0.28%)
Jun 13, 2013 1244 1266 1239 1264 0 +20.04(+1.61%)
Jun 12, 2013 1265 1269 1241 1244 0 -14.36(-1.14%)
Jun 11, 2013 1258 1271 1254 1258 0 -8.70(-0.69%)
Jun 10, 2013 1273 1276 1259 1267 0 -3.83(-0.30%)
Jun 07, 2013 1267 1277 1256 1271 0 +6.46(+0.51%)
Jun 06, 2013 1249 1266 1244 1264 0 +14.11(+1.13%)
Jun 05, 2013 1256 1261 1243 1250 0 -10.62(-0.84%)
Jun 04, 2013 1267 1272 1253 1261 0 -8.04(-0.63%)
Jun 03, 2013 1267 1278 1251 1269 0 +3.08(+0.24%)
May 31, 2013 1272 1289 1265 1266 0 -8.32(-0.65%)
May 30, 2013 1276 1297 1270 1274 0 +12.06(+0.96%)
May 29, 2013 1277 1281 1251 1262 0 -24.47(-1.90%)
May 28, 2013 1295 1306 1280 1287 0 -17.71(-1.36%)
May 24, 2013 1304 1304 1304 0 -10.28(-0.78%)
May 23, 2013 1315 1321 1295 1315 0 -8.54(-0.65%)
May 22, 2013 1344 1358 1318 1323 0 -22.53(-1.67%)
May 21, 2013 1344 1352 1335 1346 0 +1.84(+0.14%)
May 20, 2013 1347 1353 1339 1344 0 -4.01(-0.30%)
May 17, 2013 1337 1350 1332 1348 0 +13.36(+1.00%)
May 16, 2013 1343 1347 1332 1334 0 -11.25(-0.84%)
May 15, 2013 1333 1357 1329 1346 0 +19.25(+1.45%)
May 13, 2013 1331 1336 1320 1326 0 -11.50(-0.86%)
May 10, 2013 1333 1340 1326 1338 0 +4.87(+0.37%)
May 09, 2013 1352 1357 1328 1333 0 -20.19(-1.49%)
May 08, 2013 1361 1369 1347 1353 0 -10.62(-0.78%)
May 07, 2013 1353 1366 1349 1364 0 +13.14(+0.97%)
May 06, 2013 1367 1369 1346 1351 0 -19.47(-1.42%)
May 03, 2013 1376 1380 1364 1370 0 -0.16(-0.01%)
May 02, 2013 1373 1380 1359 1370 0 -2.96(-0.22%)
May 01, 2013 1388 1393 1370 1373 0 -16.55(-1.19%)
Apr 30, 2013 1385 1394 1376 1390 0 +2.81(+0.20%)
Apr 29, 2013 1376 1391 1372 1387 0 +14.31(+1.04%)
Apr 26, 2013 1373 1379 1370 1373 0 -1.14(-0.08%)
Apr 25, 2013 1375 1382 1367 1374 0 +3.33(+0.24%)
Apr 24, 2013 1366 1377 1359 1371 0 +5.56(+0.41%)
Apr 23, 2013 1363 1367 1350 1365 0 +5.52(+0.41%)
Apr 22, 2013 1364 1367 1352 1359 0 -4.83(-0.35%)
Apr 19, 2013 1348 1366 1343 1364 0 +19.93(+1.48%)
Apr 18, 2013 1341 1350 1334 1344 0 +6.43(+0.48%)
Apr 17, 2013 1340 1345 1328 1338 0 -6.24(-0.46%)
Apr 16, 2013 1335 1346 1323 1344 0 +13.69(+1.03%)
Apr 15, 2013 1347 1354 1330 1330 0 -21.27(-1.57%)
Apr 12, 2013 1345 1354 1343 1352 0 +4.22(+0.31%)
Apr 11, 2013 1348 1351 1341 1348 0 +1.68(+0.12%)
Apr 10, 2013 1336 1349 1333 1346 0 +13.54(+1.02%)
Apr 09, 2013 1336 1342 1326 1332 0 -1.68(-0.13%)
Apr 08, 2013 1324 1335 1319 1334 0 +7.47(+0.56%)
Apr 05, 2013 1311 1329 1308 1326 0 +6.45(+0.49%)
Apr 04, 2013 1310 1322 1308 1320 0 +11.28(+0.86%)
Apr 03, 2013 1311 1318 1303 1309 0 -2.03(-0.15%)
Apr 02, 2013 1309 1317 1305 1311 0 +4.96(+0.38%)
Apr 01, 2013 1308 1312 1300 1306 0 -4.30(-0.33%)
Mar 28, 2013 1310 1310 1310 0 +18.15(+1.40%)
Mar 27, 2013 1282 1294 1279 1292 0 +5.63(+0.44%)
Mar 26, 2013 1279 1289 1276 1286 0 +10.59(+0.83%)
Mar 25, 2013 1284 1291 1270 1276 0 -5.08(-0.40%)
Mar 22, 2013 1279 1286 1273 1281 0 +2.81(+0.22%)
Mar 21, 2013 1277 1284 1273 1278 0 -2.77(-0.22%)
Mar 20, 2013 1276 1284 1273 1281 0 +9.55(+0.75%)
Mar 19, 2013 1272 1278 1263 1271 0 +1.98(+0.16%)
Mar 18, 2013 1267 1277 1264 1269 0 -6.54(-0.51%)
Mar 15, 2013 1266 1282 1259 1276 0 +12.65(+1.00%)
Mar 14, 2013 1260 1266 1255 1263 0 +4.59(+0.36%)
Mar 13, 2013 1254 1261 1250 1259 0 +4.20(+0.33%)
Mar 12, 2013 1259 1262 1249 1254 0 -5.28(-0.42%)
Mar 11, 2013 1251 1262 1249 1260 0 +5.81(+0.46%)
Mar 08, 2013 1252 1258 1243 1254 0 +4.43(+0.35%)
Mar 07, 2013 1255 1261 1248 1249 0 -5.73(-0.46%)
Mar 06, 2013 1259 1264 1250 1255 0 -3.67(-0.29%)
Mar 05, 2013 1256 1265 1253 1259 0 +5.98(+0.48%)
Mar 04, 2013 1238 1257 1236 1253 0 +12.74(+1.03%)
Mar 01, 2013 1235 1243 1223 1240 0 +3.26(+0.26%)
Feb 28, 2013 1233 1242 1228 1237 0 +7.87(+0.64%)
Feb 27, 2013 1217 1232 1215 1229 0 +10.69(+0.88%)
Feb 26, 2013 1216 1228 1211 1218 0 -5.83(-0.48%)
Feb 22, 2013 1213 1227 1211 1224 0 +13.73(+1.13%)
Feb 21, 2013 1212 1221 1203 1210 0 -5.93(-0.49%)
Feb 20, 2013 1219 1229 1213 1216 0 +7.17(+0.59%)
Feb 15, 2013 1209 1209 1209 0 +1.36(+0.11%)
Feb 14, 2013 1213 1219 1204 1208 0 -11.54(-0.95%)
Feb 13, 2013 1222 1226 1214 1219 0 -2.46(-0.20%)
Feb 12, 2013 1215 1223 1210 1222 0 +6.10(+0.50%)
Feb 11, 2013 1212 1219 1208 1216 0 +2.15(+0.18%)
Feb 08, 2013 1215 1217 1205 1214 0 -1.45(-0.12%)
Feb 07, 2013 1214 1227 1207 1215 0 +6.16(+0.51%)
Feb 06, 2013 1201 1210 1195 1209 0 +6.06(+0.50%)
Feb 04, 2013 1207 1210 1200 1203 0 -7.62(-0.63%)
Feb 01, 2013 1211 1216 1204 1210 0 +3.24(+0.27%)
Jan 31, 2013 1203 1210 1198 1207 0 +3.51(+0.29%)
Jan 30, 2013 1203 1209 1198 1204 0 +0.92(+0.08%)
Jan 29, 2013 1191 1205 1189 1203 0 +10.22(+0.86%)
Jan 28, 2013 1193 1196 1184 1192 0 +0.30(+0.03%)
Jan 25, 2013 1186 1194 1177 1192 0 +8.29(+0.70%)
Jan 24, 2013 1180 1189 1178 1184 0 +5.32(+0.45%)
Jan 23, 2013 1181 1184 1172 1179 0 -5.05(-0.43%)
Jan 22, 2013 1172 1186 1170 1184 0 +11.32(+0.97%)
Jan 18, 2013 1172 1172 1172 0 +8.05(+0.69%)
Jan 17, 2013 1163 1171 1159 1164 0 +4.96(+0.43%)
Jan 16, 2013 1163 1167 1156 1159 0 -6.13(-0.53%)
Jan 15, 2013 1161 1167 1156 1165 0 +2.14(+0.18%)
Jan 14, 2013 1164 1170 1159 1163 0 +0.04(+0.00%)
Jan 12, 2013 1164 1168 1157 1163 0 +0.00(+0.00%)
Jan 11, 2013 1164 1169 1157 1163 0 +2.28(+0.20%)
Jan 10, 2013 1159 1165 1153 1161 0 +5.11(+0.44%)
Jan 09, 2013 1161 1164 1149 1156 0 -1.17(-0.10%)
Jan 08, 2013 1159 1163 1150 1157 0 -4.38(-0.38%)
Jan 07, 2013 1172 1174 1158 1161 0 -14.71(-1.25%)
Jan 04, 2013 1171 1179 1168 1176 0 +6.65(+0.57%)
Jan 03, 2013 1170 1176 1164 1169 0 +0.61(+0.05%)
Jan 02, 2013 1166 1170 1152 1169 0 +19.66(+1.71%)
Dec 31, 2012 1149 1149 1149 0 +16.63(+1.47%)
Dec 28, 2012 1137 1147 1131 1133 0 -10.39(-0.91%)
Dec 27, 2012 1143 1149 1131 1143 0 -2.56(-0.22%)
Dec 26, 2012 1158 1162 1144 1146 0 -11.18(-0.97%)
Dec 24, 2012 1157 1157 1157 0 -6.39(-0.55%)
Dec 21, 2012 1162 1170 1155 1163 0 -5.87(-0.50%)
Dec 20, 2012 1166 1174 1159 1169 0 +4.37(+0.38%)
Dec 19, 2012 1174 1176 1161 1165 0 -8.79(-0.75%)
Dec 18, 2012 1162 1175 1157 1173 0 +11.12(+0.96%)
Dec 17, 2012 1147 1164 1145 1162 0 +17.63(+1.54%)
Dec 14, 2012 1149 1154 1140 1145 0 -5.46(-0.47%)
Dec 13, 2012 1156 1160 1145 1150 0 -6.68(-0.58%)
Dec 12, 2012 1160 1167 1155 1157 0 -1.91(-0.16%)
Dec 11, 2012 1157 1167 1152 1159 0 +3.19(+0.28%)
Dec 10, 2012 1153 1159 1148 1155 0 +2.01(+0.17%)
Dec 07, 2012 1153 1158 1148 1153 0 +0.80(+0.07%)
Dec 06, 2012 1156 1160 1147 1153 0 -2.14(-0.19%)
Dec 05, 2012 1139 1162 1135 1155 0 +15.57(+1.37%)
Dec 04, 2012 1144 1150 1136 1139 0 -15.49(-1.34%)
Nov 30, 2012 1147 1156 1142 1155 0 +9.16(+0.80%)
Nov 29, 2012 1144 1150 1136 1146 0 +3.89(+0.34%)
Nov 28, 2012 1134 1144 1126 1142 0 +4.13(+0.36%)
Nov 27, 2012 1136 1146 1131 1138 0 +4.14(+0.37%)
Nov 26, 2012 1118 1140 1117 1133 0 +15.02(+1.34%)
Nov 24, 2012 1124 1127 1111 1118 0 +0.00(+0.00%)
Nov 23, 2012 1124 1127 1111 1118 0 -3.48(-0.31%)
Nov 21, 2012 1122 1122 1122 0 -3.76(-0.33%)
Nov 20, 2012 1130 1135 1117 1126 0 -3.21(-0.28%)
Nov 19, 2012 1135 1138 1120 1129 0 +0.22(+0.02%)
Nov 16, 2012 1119 1131 1113 1129 0 +10.75(+0.96%)
Nov 15, 2012 1127 1135 1111 1118 0 -9.28(-0.82%)
Nov 14, 2012 1140 1143 1122 1127 0 -12.25(-1.08%)
Nov 13, 2012 1134 1151 1130 1139 0 -2.77(-0.24%)
Nov 12, 2012 1152 1155 1137 1142 0 -8.65(-0.75%)
Nov 09, 2012 1156 1164 1147 1151 0 -9.72(-0.84%)
Nov 08, 2012 1163 1177 1158 1161 0 -0.70(-0.06%)
Nov 07, 2012 1183 1185 1153 1161 0 -24.36(-2.05%)
Nov 06, 2012 1184 1196 1178 1186 0 +2.65(+0.22%)
Nov 05, 2012 1196 1199 1178 1183 0 -17.79(-1.48%)
Nov 02, 2012 1215 1219 1196 1201 0 -11.44(-0.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.