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

Water Utilities Sector (CIX: MSECTOR914 )

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 28, 2014 1794 1820 1783 1798 0 +6.97(+0.39%)
Nov 26, 2014 1791 1791 1791 1791 0 +16.90(+0.95%)
Nov 25, 2014 1781 1790 1770 1774 0 -3.23(-0.18%)
Nov 24, 2014 1780 1788 1771 1777 0 +0.65(+0.04%)
Nov 21, 2014 1787 1793 1768 1777 0 +1.30(+0.07%)
Nov 20, 2014 1774 1788 1767 1775 0 -4.97(-0.28%)
Nov 19, 2014 1781 1792 1767 1780 0 -4.59(-0.26%)
Nov 18, 2014 1773 1799 1771 1785 0 +12.75(+0.72%)
Nov 17, 2014 1765 1777 1759 1772 0 +3.22(+0.18%)
Nov 14, 2014 1770 1783 1760 1769 0 -2.25(-0.13%)
Nov 13, 2014 1797 1801 1769 1771 0 -23.15(-1.29%)
Nov 12, 2014 1791 1802 1775 1794 0 -8.72(-0.48%)
Nov 11, 2014 1802 1812 1791 1803 0 -2.76(-0.15%)
Nov 10, 2014 1804 1815 1790 1806 0 +4.83(+0.27%)
Nov 07, 2014 1780 1803 1772 1801 0 +13.30(+0.74%)
Nov 06, 2014 1808 1816 1769 1788 0 -18.05(-1.00%)
Nov 05, 2014 1819 1823 1794 1806 0 +0.21(+0.01%)
Nov 04, 2014 1808 1826 1792 1806 0 -8.32(-0.46%)
Nov 03, 2014 1816 1828 1804 1814 0 -1.00(-0.06%)
Oct 31, 2014 1817 1822 1795 1815 0 +7.82(+0.43%)
Oct 30, 2014 1777 1810 1769 1807 0 +30.21(+1.70%)
Oct 28, 2014 1750 1779 1740 1777 0 +30.39(+1.74%)
Oct 27, 2014 1743 1750 1737 1747 0 +0.93(+0.05%)
Oct 24, 2014 1737 1753 1732 1746 0 +9.96(+0.57%)
Oct 23, 2014 1727 1750 1725 1736 0 +15.34(+0.89%)
Oct 21, 2014 1715 1728 1705 1720 0 +6.80(+0.40%)
Oct 20, 2014 1674 1715 1673 1714 0 +39.14(+2.34%)
Oct 17, 2014 1689 1696 1664 1674 0 -1.50(-0.09%)
Oct 16, 2014 1644 1685 1641 1676 0 +8.43(+0.51%)
Oct 15, 2014 1685 1694 1641 1667 0 -30.45(-1.79%)
Oct 14, 2014 1678 1705 1673 1698 0 +27.34(+1.64%)
Oct 13, 2014 1669 1691 1655 1671 0 +4.38(+0.26%)
Oct 10, 2014 1649 1682 1645 1666 0 +20.83(+1.27%)
Oct 09, 2014 1669 1680 1639 1645 0 -23.22(-1.39%)
Oct 08, 2014 1628 1671 1624 1669 0 +39.39(+2.42%)
Oct 07, 2014 1612 1642 1609 1629 0 +10.64(+0.66%)
Oct 06, 2014 1632 1643 1611 1619 0 -10.61(-0.65%)
Oct 03, 2014 1631 1640 1617 1629 0 +9.16(+0.57%)
Oct 02, 2014 1613 1630 1606 1620 0 +5.79(+0.36%)
Oct 01, 2014 1620 1632 1607 1614 0 -5.27(-0.33%)
Sep 30, 2014 1627 1645 1618 1619 0 -8.04(-0.49%)
Sep 29, 2014 1616 1631 1613 1627 0 +2.98(+0.18%)
Sep 26, 2014 1618 1629 1607 1625 0 +5.87(+0.36%)
Sep 25, 2014 1626 1631 1612 1619 0 -32.91(-1.99%)
Sep 19, 2014 1654 1667 1646 1652 0 +1.73(+0.10%)
Sep 18, 2014 1666 1668 1646 1650 0 -13.21(-0.79%)
Sep 17, 2014 1676 1683 1659 1663 0 -12.33(-0.74%)
Sep 16, 2014 1657 1683 1657 1675 0 +13.80(+0.83%)
Sep 15, 2014 1660 1672 1653 1662 0 -0.08(-0.00%)
Sep 12, 2014 1678 1679 1655 1662 0 -20.62(-1.23%)
Sep 11, 2014 1672 1684 1668 1682 0 +2.39(+0.14%)
Sep 10, 2014 1655 1686 1669 1680 0 -3.78(-0.22%)
Sep 09, 2014 1673 1701 1679 1684 0 -15.95(-0.94%)
Sep 08, 2014 1681 1715 1695 1700 0 -11.01(-0.64%)
Sep 05, 2014 1674 1712 1699 1711 0 +7.21(+0.42%)
Sep 04, 2014 1681 1715 1696 1703 0 -3.33(-0.20%)
Sep 03, 2014 1675 1712 1693 1707 0 +3.77(+0.22%)
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.