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 (%)
Nov 30, 2009 1185 1198 1177 1194 0 +6.62(+0.56%)
Nov 27, 2009 1180 1195 1169 1187 0 -25.86(-2.13%)
Nov 25, 2009 1213 1213 1213 0 +18.80(+1.57%)
Nov 24, 2009 1188 1197 1180 1194 0 +8.51(+0.72%)
Nov 23, 2009 1182 1198 1175 1186 0 +19.31(+1.66%)
Nov 20, 2009 1164 1171 1157 1166 0 -5.96(-0.51%)
Nov 19, 2009 1178 1185 1159 1172 0 -9.88(-0.84%)
Nov 18, 2009 1186 1191 1175 1182 0 -3.99(-0.34%)
Nov 17, 2009 1178 1190 1172 1186 0 +4.38(+0.37%)
Nov 16, 2009 1174 1187 1169 1182 0 +18.26(+1.57%)
Nov 13, 2009 1157 1169 1151 1164 0 +10.49(+0.91%)
Nov 12, 2009 1163 1170 1147 1153 0 -10.80(-0.93%)
Nov 11, 2009 1174 1177 1157 1164 0 -3.37(-0.29%)
Nov 10, 2009 1163 1175 1157 1167 0 +1.73(+0.15%)
Nov 09, 2009 1154 1169 1149 1166 0 +23.14(+2.03%)
Nov 06, 2009 1147 1156 1130 1142 0 -13.63(-1.18%)
Nov 05, 2009 1148 1161 1140 1156 0 +15.34(+1.34%)
Nov 04, 2009 1144 1159 1134 1141 0 +8.75(+0.77%)
Nov 03, 2009 1122 1135 1115 1132 0 +5.91(+0.52%)
Nov 02, 2009 1137 1145 1114 1126 0 -7.42(-0.65%)
Oct 30, 2009 1154 1161 1127 1133 0 -22.41(-1.94%)
Oct 29, 2009 1145 1161 1135 1156 0 +22.13(+1.95%)
Oct 28, 2009 1149 1157 1131 1134 0 -14.13(-1.23%)
Oct 27, 2009 1147 1158 1137 1148 0 +6.39(+0.56%)
Oct 26, 2009 1160 1171 1136 1141 0 -16.25(-1.40%)
Oct 23, 2009 1159 1162 1152 1158 0 -18.14(-1.54%)
Oct 22, 2009 1175 1183 1163 1176 0 +1.32(+0.11%)
Oct 21, 2009 1177 1192 1171 1175 0 +0.77(+0.07%)
Oct 20, 2009 1166 1177 1165 1174 0 -2.93(-0.25%)
Oct 19, 2009 1164 1181 1156 1177 0 +16.18(+1.39%)
Oct 16, 2009 1158 1166 1149 1161 0 +2.68(+0.23%)
Oct 15, 2009 1149 1164 1143 1158 0 +2.90(+0.25%)
Oct 14, 2009 1159 1162 1146 1155 0 +2.44(+0.21%)
Oct 13, 2009 1154 1163 1139 1152 0 -5.64(-0.49%)
Oct 12, 2009 1159 1165 1149 1158 0 +3.53(+0.31%)
Oct 09, 2009 1148 1158 1143 1155 0 +3.99(+0.35%)
Oct 08, 2009 1144 1155 1134 1151 0 +11.55(+1.01%)
Oct 07, 2009 1136 1142 1129 1139 0 +1.51(+0.13%)
Oct 06, 2009 1130 1143 1125 1138 0 +10.28(+0.91%)
Oct 05, 2009 1110 1130 1103 1127 0 +19.89(+1.80%)
Oct 02, 2009 1107 1119 1096 1107 0 -5.05(-0.45%)
Oct 01, 2009 1132 1136 1110 1112 0 -19.42(-1.72%)
Sep 30, 2009 1140 1143 1121 1132 0 +0.28(+0.02%)
Sep 29, 2009 1129 1136 1119 1132 0 -0.17(-0.02%)
Sep 28, 2009 1120 1137 1117 1132 0 +9.29(+0.83%)
Sep 25, 2009 1122 1133 1116 1122 0 -2.60(-0.23%)
Sep 24, 2009 1143 1147 1119 1125 0 -18.03(-1.58%)
Sep 23, 2009 1154 1163 1141 1143 0 -8.17(-0.71%)
Sep 22, 2009 1147 1157 1138 1151 0 +10.11(+0.89%)
Sep 21, 2009 1137 1146 1128 1141 0 -8.40(-0.73%)
Sep 18, 2009 1150 1158 1137 1150 0 +0.22(+0.02%)
Sep 17, 2009 1147 1159 1140 1149 0 +8.45(+0.74%)
Sep 16, 2009 1137 1155 1132 1141 0 +0.19(+0.02%)
Sep 15, 2009 1130 1144 1125 1141 0 +11.59(+1.03%)
Sep 14, 2009 1118 1133 1114 1129 0 +6.77(+0.60%)
Sep 11, 2009 1127 1135 1115 1122 0 +1.43(+0.13%)
Sep 10, 2009 1115 1124 1107 1121 0 +9.29(+0.84%)
Sep 09, 2009 1111 1121 1102 1112 0 +3.32(+0.30%)
Sep 08, 2009 1109 1117 1098 1108 0 +6.90(+0.63%)
Sep 04, 2009 1101 1101 1101 0 +15.71(+1.45%)
Sep 03, 2009 1087 1094 1074 1086 0 +1.97(+0.18%)
Sep 02, 2009 1085 1093 1078 1084 0 -1.56(-0.14%)
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.