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 (%)
Nov 30, 2010 1128 1885 1869 1879 0 -0.05(-0.00%)
Nov 29, 2010 1134 1884 1867 1879 0 -4.55(-0.24%)
Nov 26, 2010 1138 1892 1879 1884 0 -5.80(-0.31%)
Nov 24, 2010 1144 1890 1890 1890 0 +6.72(+0.36%)
Nov 23, 2010 1140 1888 1876 1883 0 -10.27(-0.54%)
Nov 22, 2010 1144 1896 1880 1893 0 +2.87(+0.15%)
Nov 19, 2010 1148 1897 1879 1890 0 -4.72(-0.25%)
Nov 18, 2010 1154 1902 1889 1895 0 +5.65(+0.30%)
Nov 17, 2010 1145 1897 1883 1890 0 +0.19(+0.01%)
Nov 16, 2010 1155 1903 1881 1889 0 -14.88(-0.78%)
Nov 15, 2010 1158 1914 1900 1904 0 +5.87(+0.31%)
Nov 12, 2010 1158 1907 1892 1898 0 -10.44(-0.55%)
Nov 11, 2010 1160 1913 1900 1909 0 -1.91(-0.10%)
Nov 10, 2010 1171 1918 1901 1911 0 -8.50(-0.44%)
Nov 09, 2010 1178 1931 1914 1919 0 -4.32(-0.22%)
Nov 08, 2010 1182 1932 1916 1924 0 -7.82(-0.40%)
Nov 05, 2010 1186 1937 1922 1931 0 -0.38(-0.02%)
Nov 04, 2010 1183 1936 1923 1932 0 +12.01(+0.63%)
Nov 03, 2010 1179 1929 1911 1920 0 -5.38(-0.28%)
Nov 02, 2010 1171 1930 1915 1925 0 +12.55(+0.66%)
Nov 01, 2010 1172 1930 1905 1913 0 -3.12(-0.16%)
Oct 29, 2010 1165 1922 1906 1916 0 -1.02(-0.05%)
Oct 28, 2010 1168 1925 1909 1917 0 +5.56(+0.29%)
Oct 27, 2010 1161 1915 1896 1911 0 -6.87(-0.36%)
Oct 25, 2010 1177 1932 1914 1918 0 -0.68(-0.04%)
Oct 23, 2010 1181 1933 1912 1919 0 -0.28(-0.01%)
Oct 22, 2010 1182 1934 1913 1919 0 -10.96(-0.57%)
Oct 21, 2010 1193 1946 1923 1930 0 -7.46(-0.39%)
Oct 20, 2010 1180 1945 1927 1937 0 +11.41(+0.59%)
Oct 19, 2010 1174 1937 1919 1926 0 -6.91(-0.36%)
Oct 18, 2010 1175 1938 1919 1933 0 +11.12(+0.58%)
Oct 15, 2010 1174 1926 1913 1922 0 +5.46(+0.28%)
Oct 14, 2010 1169 1924 1911 1916 0 -0.63(-0.03%)
Oct 13, 2010 1170 1923 1911 1917 0 +1.95(+0.10%)
Oct 12, 2010 1170 1921 1907 1915 0 -3.73(-0.19%)
Oct 11, 2010 1170 1926 1913 1919 0 -0.01(-0.00%)
Oct 08, 2010 1170 1921 1908 1919 0 +6.61(+0.35%)
Oct 07, 2010 1165 1917 1905 1912 0 +3.70(+0.19%)
Oct 06, 2010 1165 1917 1902 1908 0 -6.71(-0.35%)
Oct 05, 2010 1163 1918 1904 1915 0 +12.97(+0.68%)
Oct 04, 2010 1157 1914 1895 1902 0 -4.73(-0.25%)
Oct 01, 2010 1158 1911 1897 1907 0 +8.41(+0.44%)
Sep 30, 2010 1150 1911 1894 1898 0 -2.04(-0.11%)
Sep 29, 2010 1152 1906 1892 1900 0 -4.15(-0.22%)
Sep 28, 2010 1154 1909 1892 1905 0 +0.53(+0.03%)
Sep 27, 2010 1152 1910 1896 1904 0 +3.33(+0.18%)
Sep 24, 2010 1141 1904 1888 1901 0 +20.96(+1.11%)
Sep 23, 2010 1132 1893 1877 1880 0 -11.37(-0.60%)
Sep 22, 2010 1137 1900 1883 1891 0 +5.68(+0.30%)
Sep 21, 2010 1142 1896 1881 1886 0 -6.46(-0.34%)
Sep 20, 2010 1130 1894 1875 1892 0 +15.34(+0.82%)
Sep 17, 2010 1128 1885 1870 1877 0 -16.31(-0.86%)
Sep 15, 2010 1137 1901 1884 1893 0 -3.86(-0.20%)
Sep 14, 2010 1138 1905 1887 1897 0 -0.34(-0.02%)
Sep 13, 2010 1140 1903 1887 1897 0 -0.42(-0.02%)
Sep 10, 2010 1141 1910 1883 1898 0 -7.63(-0.40%)
Sep 09, 2010 1148 1912 1900 1905 0 +9.84(+0.52%)
Sep 08, 2010 1147 1910 1892 1895 0 -8.18(-0.43%)
Sep 07, 2010 1148 1915 1900 1904 0 -8.54(-0.45%)
Sep 03, 2010 1912 1912 1912 0 +8.32(+0.44%)
Sep 02, 2010 1152 1912 1895 1904 0 -3.26(-0.17%)
Sep 01, 2010 1134 1910 1886 1907 0 +27.46(+1.46%)
Aug 31, 2010 1120 1886 1863 1880 0 +2.93(+0.16%)
Aug 30, 2010 1130 1892 1874 1877 0 -11.12(-0.59%)
Aug 27, 2010 1129 1893 1865 1888 0 +15.72(+0.84%)
Aug 26, 2010 1120 1883 1867 1872 0 -2.92(-0.16%)
Aug 25, 2010 1109 1879 1860 1875 0 +1.05(+0.06%)
Aug 24, 2010 1106 1882 1860 1874 0 +1.09(+0.06%)
Aug 23, 2010 1113 1885 1867 1873 0 +5.84(+0.31%)
Aug 20, 2010 1100 1870 1853 1867 0 +1.73(+0.09%)
Aug 19, 2010 1117 1878 1857 1865 0 -13.93(-0.74%)
Aug 18, 2010 1127 1888 1868 1879 0 -6.33(-0.34%)
Aug 17, 2010 1123 1895 1875 1886 0 +11.37(+0.61%)
Aug 16, 2010 1111 1878 1859 1874 0 -1.06(-0.06%)
Aug 13, 2010 1117 1884 1865 1875 0 +5.38(+0.29%)
Aug 12, 2010 1106 1877 1856 1870 0 -6.66(-0.35%)
Aug 11, 2010 1128 1889 1874 1876 0 -18.82(-0.99%)
Aug 10, 2010 1129 1907 1881 1895 0 -0.15(-0.01%)
Aug 09, 2010 1135 1902 1888 1895 0 -0.79(-0.04%)
Aug 06, 2010 1131 1899 1877 1896 0 +4.43(+0.23%)
Aug 05, 2010 1118 1896 1877 1892 0 +1.07(+0.06%)
Aug 04, 2010 1123 1895 1876 1891 0 +3.32(+0.18%)
Aug 03, 2010 1122 1898 1882 1887 0 +6.83(+0.36%)
Aug 02, 2010 1116 1885 1866 1881 0 +18.80(+1.01%)
Jul 30, 2010 1861 1872 1850 1862 0 -10.68(-0.57%)
Jul 29, 2010 1136 1896 1863 1872 0 -12.56(-0.67%)
Jul 28, 2010 1130 1896 1879 1885 0 -8.64(-0.46%)
Jul 27, 2010 1136 1896 1874 1894 0 +18.91(+1.01%)
Jul 26, 2010 1112 1878 1862 1875 0 +8.26(+0.44%)
Jul 23, 2010 1106 1872 1849 1866 0 +2.57(+0.14%)
Jul 22, 2010 1098 1872 1850 1864 0 +16.68(+0.90%)
Jul 21, 2010 1109 1867 1841 1847 0 -15.31(-0.82%)
Jul 20, 2010 1102 1863 1836 1863 0 +10.91(+0.59%)
Jul 19, 2010 1086 1856 1837 1852 0 +13.54(+0.74%)
Jul 16, 2010 1082 1859 1836 1838 0 -19.72(-1.06%)
Jul 15, 2010 1850 1863 1843 1858 0 +5.86(+0.32%)
Jul 14, 2010 1846 1854 1838 1852 0 +3.12(+0.17%)
Jul 13, 2010 1851 1857 1842 1849 0 +4.19(+0.23%)
Jul 12, 2010 1082 1848 1832 1845 0 +4.54(+0.25%)
Jul 09, 2010 1084 1842 1825 1840 0 +5.26(+0.29%)
Jul 08, 2010 1072 1837 1822 1835 0 +13.02(+0.71%)
Jul 07, 2010 1036 1824 1789 1822 0 +30.38(+1.70%)
Jul 06, 2010 1029 1800 1780 1791 0 +12.56(+0.71%)
Jul 02, 2010 1022 1787 1772 1779 0 +2.79(+0.16%)
Jul 01, 2010 1024 1784 1766 1776 0 -5.35(-0.30%)
Jun 30, 2010 1032 1801 1778 1781 0 -7.03(-0.39%)
Jun 29, 2010 1796 1803 1783 1788 0 +741.52(+70.83%)
Jun 25, 2010 1046 1054 1030 1047 0 +5.62(+0.54%)
Jun 24, 2010 1041 1057 1036 1041 0 -2.11(-0.20%)
Jun 23, 2010 1057 1059 1039 1043 0 -14.22(-1.34%)
Jun 22, 2010 1081 1087 1055 1058 0 -24.28(-2.24%)
Jun 21, 2010 1099 1103 1076 1082 0 -8.52(-0.78%)
Jun 18, 2010 1090 1095 1083 1090 0 +1.08(+0.10%)
Jun 17, 2010 1082 1092 1072 1089 0 +7.84(+0.72%)
Jun 16, 2010 1068 1086 1064 1082 0 +7.51(+0.70%)
Jun 15, 2010 1058 1075 1055 1074 0 +21.94(+2.09%)
Jun 14, 2010 1053 1062 1048 1052 0 +4.76(+0.45%)
Jun 11, 2010 1040 1051 1031 1047 0 -0.16(-0.02%)
Jun 10, 2010 1034 1050 1030 1048 0 +27.46(+2.69%)
Jun 09, 2010 1031 1038 1014 1020 0 -7.02(-0.68%)
Jun 08, 2010 1016 1029 1007 1027 0 +13.18(+1.30%)
Jun 07, 2010 1013 1030 1008 1014 0 +0.99(+0.10%)
Jun 04, 2010 1012 1037 1009 1013 0 -30.60(-2.93%)
Jun 03, 2010 1035 1048 1031 1043 0 +10.49(+1.02%)
Jun 02, 2010 1016 1034 1010 1033 0 +19.33(+1.91%)
Jun 01, 2010 1028 1038 1012 1014 0 -21.98(-2.12%)
May 28, 2010 1036 1036 1036 0 +0.00(+0.00%)
May 27, 2010 1031 1039 1023 1036 0 +17.44(+1.71%)
May 26, 2010 1030 1038 1012 1018 0 -0.90(-0.09%)
May 25, 2010 1009 1021 992.31 1019 0 -9.28(-0.90%)
May 24, 2010 1033 1046 1024 1028 0 -9.36(-0.90%)
May 21, 2010 1021 1041 1014 1038 0 +2.02(+0.20%)
May 20, 2010 1042 1055 1034 1036 0 -33.46(-3.13%)
May 19, 2010 1075 1081 1058 1069 0 -10.52(-0.97%)
May 18, 2010 1096 1102 1077 1080 0 -11.75(-1.08%)
May 17, 2010 1094 1100 1075 1091 0 +1.98(+0.18%)
May 14, 2010 1089 1102 1080 1089 0 -8.16(-0.74%)
May 13, 2010 1101 1113 1093 1098 0 -4.06(-0.37%)
May 12, 2010 1095 1109 1088 1102 0 +3.88(+0.35%)
May 11, 2010 1099 1110 1093 1098 0 +3.34(+0.31%)
May 10, 2010 1084 1096 1080 1094 0 +31.18(+2.93%)
May 07, 2010 1056 1085 1026 1063 0 +6.22(+0.59%)
May 06, 2010 1045 1109 767.61 1057 0 -53.93(-4.85%)
May 05, 2010 1114 1119 1101 1111 0 -1.99(-0.18%)
May 04, 2010 1121 1128 1104 1113 0 -18.04(-1.59%)
May 03, 2010 1121 1135 1115 1131 0 +14.56(+1.30%)
Apr 30, 2010 1115 1131 1110 1116 0 +2.54(+0.23%)
Apr 29, 2010 1113 1123 1106 1114 0 +7.04(+0.64%)
Apr 28, 2010 1103 1114 1094 1107 0 +8.14(+0.74%)
Apr 27, 2010 1112 1120 1098 1099 0 -18.57(-1.66%)
Apr 26, 2010 1121 1129 1114 1117 0 -4.30(-0.38%)
Apr 23, 2010 1108 1123 1101 1122 0 +11.34(+1.02%)
Apr 22, 2010 1104 1113 1096 1110 0 +2.85(+0.26%)
Apr 21, 2010 1107 1113 1101 1107 0 -0.30(-0.03%)
Apr 20, 2010 1102 1109 1097 1108 0 +11.37(+1.04%)
Apr 19, 2010 1092 1100 1088 1096 0 +0.74(+0.07%)
Apr 16, 2010 1104 1109 1091 1096 0 -12.31(-1.11%)
Apr 15, 2010 1106 1114 1097 1108 0 -1.28(-0.12%)
Apr 14, 2010 1104 1111 1097 1109 0 +4.30(+0.39%)
Apr 13, 2010 1109 1112 1097 1105 0 -4.64(-0.42%)
Apr 12, 2010 1106 1115 1103 1110 0 +8.46(+0.77%)
Apr 09, 2010 1096 1103 1087 1101 0 +4.99(+0.46%)
Apr 08, 2010 1102 1104 1091 1096 0 -8.47(-0.77%)
Apr 07, 2010 1113 1115 1099 1105 0 -10.40(-0.93%)
Apr 06, 2010 1101 1116 1098 1115 0 +12.49(+1.13%)
Apr 05, 2010 1099 1108 1095 1102 0 +5.50(+0.50%)
Apr 01, 2010 1097 1097 1097 0 +12.45(+1.15%)
Mar 31, 2010 1087 1092 1078 1085 0 -4.21(-0.39%)
Mar 30, 2010 1089 1096 1084 1089 0 +0.78(+0.07%)
Mar 29, 2010 1080 1090 1076 1088 0 +11.59(+1.08%)
Mar 26, 2010 1076 1083 1070 1076 0 +2.04(+0.19%)
Mar 25, 2010 1084 1089 1071 1074 0 -7.32(-0.68%)
Mar 24, 2010 1093 1096 1080 1082 0 -13.51(-1.23%)
Mar 23, 2010 1092 1100 1087 1095 0 +2.80(+0.26%)
Mar 22, 2010 1094 1100 1086 1092 0 -6.18(-0.56%)
Mar 19, 2010 1102 1107 1088 1099 0 -0.58(-0.05%)
Mar 18, 2010 1102 1108 1092 1099 0 -4.82(-0.44%)
Mar 17, 2010 1105 1110 1097 1104 0 +0.91(+0.08%)
Mar 16, 2010 1092 1105 1088 1103 0 +11.85(+1.09%)
Mar 15, 2010 1084 1092 1084 1091 0 +4.29(+0.39%)
Mar 12, 2010 1096 1099 1082 1087 0 -7.00(-0.64%)
Mar 11, 2010 1089 1098 1083 1094 0 +2.27(+0.21%)
Mar 10, 2010 1090 1096 1083 1092 0 +2.57(+0.24%)
Mar 09, 2010 1090 1096 1083 1089 0 -2.19(-0.20%)
Mar 08, 2010 1091 1097 1084 1091 0 -2.61(-0.24%)
Mar 05, 2010 1088 1097 1083 1094 0 +10.38(+0.96%)
Mar 04, 2010 1079 1087 1073 1083 0 +3.55(+0.33%)
Mar 03, 2010 1083 1090 1076 1080 0 -1.30(-0.12%)
Mar 02, 2010 1076 1087 1072 1081 0 +8.55(+0.80%)
Mar 01, 2010 1059 1078 1057 1073 0 +17.85(+1.69%)
Feb 26, 2010 1064 1069 1049 1055 0 -8.50(-0.80%)
Feb 25, 2010 1056 1066 1047 1063 0 -6.70(-0.63%)
Feb 24, 2010 1072 1077 1058 1070 0 -1.51(-0.14%)
Feb 23, 2010 1078 1083 1067 1072 0 -9.71(-0.90%)
Feb 22, 2010 1092 1096 1079 1081 0 -6.88(-0.63%)
Feb 19, 2010 1072 1094 1069 1088 0 +12.45(+1.16%)
Feb 18, 2010 1066 1081 1062 1076 0 +8.25(+0.77%)
Feb 17, 2010 1071 1076 1061 1067 0 +1.16(+0.11%)
Feb 16, 2010 1053 1069 1051 1066 0 +20.34(+1.94%)
Feb 12, 2010 1046 1046 1046 0 -8.45(-0.80%)
Feb 11, 2010 1045 1058 1034 1054 0 +4.36(+0.42%)
Feb 10, 2010 1051 1057 1038 1050 0 -4.06(-0.39%)
Feb 09, 2010 1052 1066 1046 1054 0 +6.46(+0.62%)
Feb 08, 2010 1057 1063 1043 1048 0 -7.53(-0.71%)
Feb 05, 2010 1054 1061 1037 1055 0 -1.61(-0.15%)
Feb 04, 2010 1078 1082 1056 1057 0 -23.31(-2.16%)
Feb 03, 2010 1084 1089 1074 1080 0 -9.32(-0.86%)
Feb 02, 2010 1080 1092 1071 1089 0 +9.11(+0.84%)
Feb 01, 2010 1078 1087 1069 1080 0 +5.29(+0.49%)
Jan 29, 2010 1089 1095 1073 1075 0 -6.46(-0.60%)
Jan 28, 2010 1094 1096 1076 1081 0 -7.49(-0.69%)
Jan 27, 2010 1094 1098 1075 1089 0 -8.79(-0.80%)
Jan 26, 2010 1095 1104 1085 1098 0 +1.39(+0.13%)
Jan 25, 2010 1100 1107 1086 1096 0 +3.69(+0.34%)
Jan 22, 2010 1117 1122 1091 1093 0 -27.98(-2.50%)
Jan 21, 2010 1136 1146 1112 1121 0 -14.52(-1.28%)
Jan 20, 2010 1140 1144 1122 1135 0 -12.53(-1.09%)
Jan 19, 2010 1132 1149 1130 1148 0 +13.99(+1.23%)
Jan 15, 2010 1134 1134 1134 0 -5.87(-0.52%)
Jan 14, 2010 1141 1146 1134 1140 0 -3.61(-0.32%)
Jan 13, 2010 1135 1148 1130 1143 0 +10.07(+0.89%)
Jan 12, 2010 1128 1143 1123 1133 0 -0.25(-0.02%)
Jan 11, 2010 1125 1137 1121 1133 0 +10.96(+0.98%)
Jan 08, 2010 1120 1128 1114 1122 0 -1.75(-0.16%)
Jan 07, 2010 1127 1134 1117 1124 0 -5.32(-0.47%)
Jan 06, 2010 1125 1137 1116 1129 0 +4.50(+0.40%)
Jan 05, 2010 1138 1142 1117 1125 0 -11.74(-1.03%)
Jan 04, 2010 1139 1147 1130 1137 0 +2.59(+0.23%)
Dec 31, 2009 1134 1134 1134 0 -17.44(-1.51%)
Dec 30, 2009 1147 1156 1145 1152 0 +1.17(+0.10%)
Dec 29, 2009 1151 1158 1148 1150 0 -1.31(-0.11%)
Dec 28, 2009 1153 1158 1145 1152 0 +0.77(+0.07%)
Dec 24, 2009 1143 1155 1142 1151 0 +9.41(+0.82%)
Dec 23, 2009 1140 1148 1134 1142 0 +2.57(+0.23%)
Dec 22, 2009 1148 1153 1136 1139 0 -8.13(-0.71%)
Dec 21, 2009 1145 1156 1139 1147 0 +5.26(+0.46%)
Dec 18, 2009 1141 1150 1133 1142 0 +5.01(+0.44%)
Dec 17, 2009 1138 1146 1124 1137 0 -8.61(-0.75%)
Dec 16, 2009 1152 1158 1138 1145 0 -2.83(-0.25%)
Dec 15, 2009 1149 1154 1139 1148 0 -3.68(-0.32%)
Dec 14, 2009 1153 1155 1145 1152 0 +3.91(+0.34%)
Dec 11, 2009 1133 1151 1126 1148 0 +19.57(+1.73%)
Dec 10, 2009 1121 1134 1117 1128 0 +11.95(+1.07%)
Dec 09, 2009 1113 1120 1105 1116 0 +4.49(+0.40%)
Dec 08, 2009 1112 1119 1101 1112 0 -3.70(-0.33%)
Dec 07, 2009 1108 1124 1106 1116 0 +7.73(+0.70%)
Dec 04, 2009 1122 1129 1094 1108 0 -4.75(-0.43%)
Dec 03, 2009 1109 1123 1104 1113 0 +3.71(+0.33%)
Dec 02, 2009 1096 1112 1091 1109 0 +16.50(+1.51%)
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.