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

Gas Utilities Sector (CIX: MSECTOR912 )

1,657.75 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, 2012 1465 1479 1454 1467 0 +5.63(+0.39%)
Oct 26, 2012 1462 1462 1462 0 +3.78(+0.26%)
Oct 25, 2012 1455 1467 1446 1458 0 +10.65(+0.74%)
Oct 24, 2012 1454 1462 1442 1447 0 +1.11(+0.08%)
Oct 23, 2012 1451 1456 1435 1446 0 -16.00(-1.09%)
Oct 19, 2012 1476 1483 1458 1462 0 -16.07(-1.09%)
Oct 18, 2012 1484 1490 1474 1478 0 -6.57(-0.44%)
Oct 17, 2012 1475 1488 1471 1485 0 +12.54(+0.85%)
Oct 16, 2012 1465 1477 1462 1472 0 +11.05(+0.76%)
Oct 15, 2012 1457 1466 1449 1461 0 +7.14(+0.49%)
Oct 12, 2012 1460 1466 1450 1454 0 -3.47(-0.24%)
Oct 11, 2012 1462 1469 1454 1458 0 +0.49(+0.03%)
Oct 10, 2012 1464 1471 1451 1457 0 -7.22(-0.49%)
Oct 09, 2012 1472 1479 1459 1464 0 -11.39(-0.77%)
Oct 08, 2012 1475 1482 1467 1476 0 -0.87(-0.06%)
Oct 06, 2012 1483 1489 1474 1477 0 +0.00(+0.00%)
Oct 05, 2012 1482 1489 1474 1477 0 +0.00(+0.00%)
Oct 04, 2012 1473 1484 1468 1477 0 +10.42(+0.71%)
Oct 03, 2012 1467 1475 1457 1466 0 +1.20(+0.08%)
Oct 02, 2012 1465 1472 1455 1465 0 +5.17(+0.35%)
Oct 01, 2012 1465 1477 1455 1460 0 +3.52(+0.24%)
Sep 28, 2012 1451 1461 1441 1456 0 -4.48(-0.31%)
Sep 27, 2012 1462 1471 1449 1461 0 +7.33(+0.50%)
Sep 26, 2012 1453 1467 1446 1454 0 -5.55(-0.38%)
Sep 25, 2012 1468 1477 1455 1459 0 -5.08(-0.35%)
Sep 24, 2012 1454 1469 1450 1464 0 +5.13(+0.35%)
Sep 21, 2012 1462 1467 1452 1459 0 -0.64(-0.04%)
Sep 20, 2012 1450 1462 1446 1460 0 +4.17(+0.29%)
Sep 19, 2012 1456 1463 1449 1455 0 -0.61(-0.04%)
Sep 18, 2012 1457 1464 1449 1456 0 +0.18(+0.01%)
Sep 17, 2012 1461 1468 1451 1456 0 -10.01(-0.68%)
Sep 14, 2012 1465 1476 1456 1466 0 +0.88(+0.06%)
Sep 13, 2012 1451 1468 1443 1465 0 +17.72(+1.22%)
Sep 12, 2012 1447 1456 1437 1447 0 +0.82(+0.06%)
Sep 11, 2012 1441 1453 1436 1446 0 +4.07(+0.28%)
Sep 10, 2012 1444 1453 1437 1442 0 -7.50(-0.52%)
Sep 07, 2012 1450 1455 1441 1450 0 +1.72(+0.12%)
Sep 06, 2012 1438 1452 1434 1448 0 +17.03(+1.19%)
Sep 05, 2012 1435 1439 1419 1431 0 -1.98(-0.14%)
Sep 04, 2012 1425 1439 1417 1433 0 +9.52(+0.67%)
Aug 31, 2012 1424 1424 1424 0 -1.33(-0.09%)
Aug 30, 2012 1430 1435 1420 1425 0 -4.49(-0.31%)
Aug 29, 2012 1432 1436 1424 1429 0 -1.78(-0.12%)
Aug 27, 2012 1429 1436 1424 1431 0 +3.27(+0.23%)
Aug 24, 2012 1423 1435 1419 1428 0 +2.71(+0.19%)
Aug 23, 2012 1436 1438 1419 1425 0 -15.41(-1.07%)
Aug 22, 2012 1444 1449 1434 1441 0 -5.39(-0.37%)
Aug 21, 2012 1454 1463 1442 1446 0 -6.71(-0.46%)
Aug 20, 2012 1449 1458 1442 1453 0 +2.43(+0.17%)
Aug 17, 2012 1450 1457 1443 1450 0 +1.88(+0.13%)
Aug 16, 2012 1444 1454 1438 1448 0 +5.80(+0.40%)
Aug 15, 2012 1442 1449 1436 1443 0 +0.85(+0.06%)
Aug 14, 2012 1437 1448 1433 1442 0 +10.60(+0.74%)
Aug 13, 2012 1432 1439 1424 1431 0 -1.56(-0.11%)
Aug 11, 2012 1426 1436 1420 1433 0 +0.00(+0.00%)
Aug 10, 2012 1426 1436 1420 1433 0 +3.16(+0.22%)
Aug 09, 2012 1429 1441 1420 1430 0 -0.22(-0.02%)
Aug 08, 2012 1439 1445 1423 1430 0 -8.96(-0.62%)
Aug 07, 2012 1440 1453 1433 1439 0 +6.96(+0.49%)
Aug 06, 2012 1431 1443 1425 1432 0 +3.87(+0.27%)
Aug 03, 2012 1425 1439 1419 1428 0 +21.35(+1.52%)
Aug 02, 2012 1417 1423 1398 1407 0 -14.16(-1.00%)
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.