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 (%)
Dec 31, 2008 1062 1090 1053 1083 0 +20.03(+1.88%)
Dec 30, 2008 1048 1068 1039 1063 0 +19.07(+1.83%)
Dec 29, 2008 1044 1051 1027 1044 0 -3.48(-0.33%)
Dec 26, 2008 1045 1056 1037 1047 0 +7.17(+0.69%)
Dec 25, 2008 1032 1046 1024 1040 0 +0.00(+0.00%)
Dec 24, 2008 1032 1046 1024 1040 0 +9.98(+0.97%)
Dec 23, 2008 1049 1057 1022 1030 0 -12.99(-1.25%)
Dec 22, 2008 1052 1067 1023 1043 0 -6.44(-0.61%)
Dec 19, 2008 1057 1081 1036 1049 0 +1.81(+0.17%)
Dec 18, 2008 1056 1075 1035 1048 0 -2.65(-0.25%)
Dec 17, 2008 1073 1080 1044 1050 0 -35.35(-3.26%)
Dec 16, 2008 1054 1090 1046 1086 0 +36.13(+3.44%)
Dec 15, 2008 1070 1081 1034 1050 0 -18.30(-1.71%)
Dec 12, 2008 1031 1074 1021 1068 0 +10.09(+0.95%)
Dec 11, 2008 1063 1089 1045 1058 0 -14.31(-1.33%)
Dec 10, 2008 1053 1082 1042 1072 0 +30.91(+2.97%)
Dec 09, 2008 1054 1073 1031 1041 0 -18.92(-1.78%)
Dec 08, 2008 1068 1088 1034 1060 0 +11.57(+1.10%)
Dec 05, 2008 1011 1056 979.03 1049 0 +23.80(+2.32%)
Dec 04, 2008 1073 1086 1007 1025 0 -58.03(-5.36%)
Dec 03, 2008 1047 1088 1025 1083 0 +27.13(+2.57%)
Dec 02, 2008 1040 1066 1016 1056 0 +28.97(+2.82%)
Dec 01, 2008 1083 1093 1024 1027 0 -73.95(-6.72%)
Nov 28, 2008 1077 1104 1067 1101 0 +20.85(+1.93%)
Nov 27, 2008 1050 1088 1033 1080 0 +0.00(+0.00%)
Nov 26, 2008 1050 1088 1033 1080 0 +13.78(+1.29%)
Nov 25, 2008 1074 1098 1039 1066 0 +3.91(+0.37%)
Nov 24, 2008 1043 1089 1020 1062 0 +26.16(+2.53%)
Nov 21, 2008 968.04 1046 941.45 1036 0 +86.31(+9.09%)
Nov 20, 2008 1006 1029 934.85 949.58 0 -65.41(-6.44%)
Nov 19, 2008 1045 1077 1009 1015 0 -34.23(-3.26%)
Nov 18, 2008 1046 1070 1013 1049 0 +4.58(+0.44%)
Nov 17, 2008 1031 1078 1015 1045 0 +4.51(+0.43%)
Nov 14, 2008 1058 1097 1014 1040 0 -45.68(-4.21%)
Nov 13, 2008 1014 1089 985.39 1086 0 +75.73(+7.50%)
Nov 12, 2008 1020 1033 993.75 1010 0 -28.82(-2.77%)
Nov 11, 2008 1014 1061 994.40 1039 0 +15.55(+1.52%)
Nov 10, 2008 1070 1082 1000 1023 0 -34.88(-3.30%)
Nov 07, 2008 1021 1066 1011 1058 0 +44.80(+4.42%)
Nov 06, 2008 1051 1070 999.79 1013 0 -49.49(-4.66%)
Nov 05, 2008 1095 1110 1056 1063 0 -39.72(-3.60%)
Nov 04, 2008 1090 1125 1070 1103 0 +28.87(+2.69%)
Nov 03, 2008 1070 1091 1045 1074 0 +2.06(+0.19%)
Oct 31, 2008 1087 1111 1052 1072 0 -22.79(-2.08%)
Oct 30, 2008 1069 1103 1043 1094 0 +54.18(+5.21%)
Oct 29, 2008 1072 1091 1023 1040 0 -35.01(-3.26%)
Oct 28, 2008 989.40 1078 960.90 1075 0 +105.24(+10.85%)
Oct 27, 2008 984.32 1022 957.35 970.09 0 -26.55(-2.66%)
Oct 24, 2008 960.82 1021 939.25 996.64 0 -24.16(-2.37%)
Oct 23, 2008 998.42 1047 952.98 1021 0 +24.68(+2.48%)
Oct 22, 2008 1034 1046 960.00 996.12 0 -54.17(-5.16%)
Oct 21, 2008 1064 1087 1035 1050 0 -26.38(-2.45%)
Oct 20, 2008 1015 1080 990.85 1077 0 +65.16(+6.44%)
Oct 17, 2008 976.70 1066 961.41 1012 0 +11.69(+1.17%)
Oct 16, 2008 970.21 1010 927.21 999.82 0 +30.80(+3.18%)
Oct 15, 2008 1038 1047 958.49 969.02 0 -82.45(-7.84%)
Oct 14, 2008 1091 1116 996.58 1051 0 -5.89(-0.56%)
Oct 13, 2008 956.62 1062 937.88 1057 0 +125.74(+13.50%)
Oct 10, 2008 936.62 981.85 835.38 931.62 0 -39.23(-4.04%)
Oct 09, 2008 1035 1047 963.31 970.85 0 -62.50(-6.05%)
Oct 08, 2008 1041 1083 1009 1033 0 -27.83(-2.62%)
Oct 07, 2008 1120 1133 1057 1061 0 -44.55(-4.03%)
Oct 06, 2008 1149 1170 1060 1106 0 -60.26(-5.17%)
Oct 03, 2008 1192 1214 1152 1166 0 -12.60(-1.07%)
Oct 02, 2008 1200 1220 1164 1179 0 -29.43(-2.44%)
Oct 01, 2008 1190 1215 1167 1208 0 +11.31(+0.95%)
Sep 30, 2008 1199 1216 1166 1197 0 +14.87(+1.26%)
Sep 29, 2008 1237 1248 1166 1182 0 -68.03(-5.44%)
Sep 26, 2008 1251 1269 1227 1250 0 -10.66(-0.85%)
Sep 25, 2008 1239 1275 1231 1261 0 +27.64(+2.24%)
Sep 24, 2008 1236 1246 1206 1233 0 -2.97(-0.24%)
Sep 23, 2008 1256 1269 1230 1236 0 -17.87(-1.43%)
Sep 22, 2008 1276 1286 1247 1254 0 -22.25(-1.74%)
Sep 19, 2008 1261 1330 1225 1276 0 +32.50(+2.61%)
Sep 18, 2008 1218 1261 1194 1243 0 +37.25(+3.09%)
Sep 17, 2008 1244 1253 1199 1206 0 -55.38(-4.39%)
Sep 16, 2008 1252 1276 1205 1262 0 -1.26(-0.10%)
Sep 15, 2008 1267 1292 1247 1263 0 -28.12(-2.18%)
Sep 12, 2008 1265 1298 1260 1291 0 +20.52(+1.62%)
Sep 11, 2008 1249 1275 1227 1270 0 +18.01(+1.44%)
Sep 10, 2008 1241 1267 1232 1252 0 +14.34(+1.16%)
Sep 09, 2008 1286 1294 1235 1238 0 -46.57(-3.62%)
Sep 08, 2008 1267 1291 1253 1285 0 +31.04(+2.48%)
Sep 05, 2008 1283 1290 1240 1254 0 -36.63(-2.84%)
Sep 04, 2008 1315 1320 1282 1290 0 -17.81(-1.36%)
Sep 03, 2008 1328 1334 1298 1308 0 -20.57(-1.55%)
Sep 02, 2008 1356 1371 1321 1329 0 -16.45(-1.22%)
Sep 01, 2008 1362 1369 1342 1345 0 +0.00(+0.00%)
Aug 29, 2008 1362 1369 1342 1345 0 -21.21(-1.55%)
Aug 28, 2008 1363 1374 1352 1366 0 +7.16(+0.53%)
Aug 27, 2008 1342 1365 1339 1359 0 +14.63(+1.09%)
Aug 26, 2008 1328 1350 1322 1345 0 +15.27(+1.15%)
Aug 25, 2008 1342 1347 1320 1329 0 -14.99(-1.12%)
Aug 22, 2008 1347 1354 1336 1344 0 +1.39(+0.10%)
Aug 21, 2008 1317 1352 1313 1343 0 +16.13(+1.22%)
Aug 20, 2008 1322 1333 1308 1327 0 +5.02(+0.38%)
Aug 19, 2008 1311 1329 1305 1322 0 +1.40(+0.11%)
Aug 18, 2008 1317 1331 1309 1320 0 +5.72(+0.44%)
Aug 15, 2008 1318 1329 1301 1315 0 +0.88(+0.07%)
Aug 14, 2008 1324 1328 1304 1314 0 -16.08(-1.21%)
Aug 13, 2008 1319 1338 1304 1330 0 +9.00(+0.68%)
Aug 12, 2008 1330 1341 1309 1321 0 -13.17(-0.99%)
Aug 11, 2008 1321 1346 1306 1334 0 +10.72(+0.81%)
Aug 08, 2008 1308 1332 1294 1323 0 +17.74(+1.36%)
Aug 07, 2008 1307 1332 1292 1306 0 -7.07(-0.54%)
Aug 06, 2008 1314 1334 1297 1313 0 +0.84(+0.06%)
Aug 05, 2008 1295 1322 1272 1312 0 +22.94(+1.78%)
Aug 04, 2008 1305 1324 1282 1289 0 -13.29(-1.02%)
Aug 01, 2008 1346 1358 1301 1302 0 -41.69(-3.10%)
Jul 31, 2008 1343 1362 1329 1344 0 -4.65(-0.34%)
Jul 30, 2008 1336 1354 1324 1348 0 +16.22(+1.22%)
Jul 29, 2008 1332 1337 1315 1332 0 +6.99(+0.53%)
Jul 28, 2008 1330 1348 1319 1325 0 -8.49(-0.64%)
Jul 25, 2008 1347 1354 1328 1334 0 -7.63(-0.57%)
Jul 24, 2008 1350 1356 1312 1341 0 -9.21(-0.68%)
Jul 23, 2008 1392 1396 1331 1351 0 -32.97(-2.38%)
Jul 22, 2008 1376 1402 1369 1384 0 +2.12(+0.15%)
Jul 21, 2008 1365 1389 1352 1381 0 +20.67(+1.52%)
Jul 18, 2008 1360 1383 1340 1361 0 +6.19(+0.46%)
Jul 17, 2008 1378 1380 1338 1355 0 -21.36(-1.55%)
Jul 16, 2008 1401 1408 1364 1376 0 -25.56(-1.82%)
Jul 15, 2008 1405 1422 1387 1401 0 -8.35(-0.59%)
Jul 14, 2008 1444 1448 1406 1410 0 -22.51(-1.57%)
Jul 11, 2008 1432 1452 1414 1432 0 -12.21(-0.85%)
Jul 10, 2008 1432 1453 1422 1445 0 +10.76(+0.75%)
Jul 09, 2008 1428 1447 1416 1434 0 +8.79(+0.62%)
Jul 08, 2008 1420 1443 1402 1425 0 +3.29(+0.23%)
Jul 07, 2008 1438 1453 1409 1422 0 -12.13(-0.85%)
Jul 04, 2008 1448 1461 1427 1434 0 +0.00(+0.00%)
Jul 03, 2008 1448 1461 1427 1434 0 -11.43(-0.79%)
Jul 02, 2008 1454 1471 1443 1445 0 -7.90(-0.54%)
Jul 01, 2008 1436 1462 1422 1453 0 +6.30(+0.44%)
Jun 30, 2008 1415 1457 1406 1447 0 +34.51(+2.44%)
Jun 27, 2008 1427 1441 1405 1412 0 -15.32(-1.07%)
Jun 26, 2008 1450 1460 1424 1428 0 -37.65(-2.57%)
Jun 25, 2008 1467 1477 1451 1465 0 +2.66(+0.18%)
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.