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 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%)
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.