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 30, 2011 1253 1256 1244 1245 0 -8.32(-0.66%)
Dec 29, 2011 1244 1255 1243 1253 0 +11.54(+0.93%)
Dec 28, 2011 1249 1252 1239 1242 0 -8.73(-0.70%)
Dec 27, 2011 1239 1252 1237 1250 0 +10.46(+0.84%)
Dec 23, 2011 1240 1240 1240 0 +11.71(+0.95%)
Dec 21, 2011 1210 1230 1205 1228 0 +19.00(+1.57%)
Dec 20, 2011 1199 1213 1192 1209 0 +23.09(+1.95%)
Dec 19, 2011 1201 1208 1182 1186 0 -11.95(-1.00%)
Dec 16, 2011 1203 1212 1191 1198 0 -2.00(-0.17%)
Dec 15, 2011 1190 1205 1186 1200 0 +19.66(+1.67%)
Dec 14, 2011 1191 1198 1179 1180 0 -11.50(-0.96%)
Dec 13, 2011 1191 1207 1185 1192 0 +5.51(+0.46%)
Dec 12, 2011 1193 1196 1177 1186 0 -11.87(-0.99%)
Dec 09, 2011 1189 1201 1182 1198 0 +16.51(+1.40%)
Dec 08, 2011 1197 1199 1179 1182 0 -17.98(-1.50%)
Dec 07, 2011 1198 1207 1190 1200 0 -5.75(-0.48%)
Dec 06, 2011 1207 1214 1200 1206 0 +0.68(+0.06%)
Dec 05, 2011 1181 1216 1198 1205 0 +7.64(+0.64%)
Dec 02, 2011 1192 1221 1194 1197 0 -17.55(-1.44%)
Dec 01, 2011 1188 1225 1210 1215 0 -3.77(-0.31%)
Nov 30, 2011 1180 1220 1200 1219 0 +35.03(+2.96%)
Nov 29, 2011 1148 1189 1173 1183 0 +12.72(+1.09%)
Nov 28, 2011 1150 1183 1164 1171 0 +14.45(+1.25%)
Nov 25, 2011 1151 1164 1150 1156 0 +4.79(+0.42%)
Nov 23, 2011 1152 1152 1152 0 -15.82(-1.36%)
Nov 22, 2011 1182 1186 1164 1167 0 -14.81(-1.25%)
Nov 21, 2011 1188 1192 1172 1182 0 -17.59(-1.47%)
Nov 18, 2011 1199 1206 1194 1200 0 +6.93(+0.58%)
Nov 17, 2011 1197 1206 1184 1193 0 -4.50(-0.38%)
Nov 16, 2011 1206 1214 1195 1197 0 -16.92(-1.39%)
Nov 15, 2011 1210 1220 1203 1214 0 +2.47(+0.20%)
Nov 14, 2011 1222 1227 1207 1212 0 -17.87(-1.45%)
Nov 11, 2011 1222 1234 1220 1230 0 +18.19(+1.50%)
Nov 10, 2011 1215 1222 1202 1211 0 +3.95(+0.33%)
Nov 09, 2011 1216 1226 1202 1207 0 -24.51(-1.99%)
Nov 08, 2011 1226 1234 1215 1232 0 +7.14(+0.58%)
Nov 07, 2011 1221 1230 1207 1225 0 +6.53(+0.54%)
Nov 04, 2011 1215 1226 1201 1218 0 -6.27(-0.51%)
Nov 03, 2011 1217 1231 1207 1225 0 +9.97(+0.82%)
Nov 02, 2011 1208 1228 1204 1215 0 +20.84(+1.75%)
Nov 01, 2011 1201 1215 1189 1194 0 -29.89(-2.44%)
Oct 31, 2011 1226 1239 1221 1224 0 -80.06(-6.14%)
Oct 28, 2011 1309 1316 1293 1304 0 -10.09(-0.77%)
Oct 27, 2011 1310 1323 1300 1314 0 +99.05(+8.15%)
Oct 26, 2011 1220 1224 1205 1215 0 +7.44(+0.62%)
Oct 25, 2011 1221 1227 1206 1207 0 -18.69(-1.52%)
Oct 24, 2011 1225 1232 1217 1226 0 -0.41(-0.03%)
Oct 21, 2011 1218 1229 1214 1226 0 +19.60(+1.62%)
Oct 20, 2011 1202 1212 1196 1207 0 +8.31(+0.69%)
Oct 19, 2011 1203 1219 1195 1199 0 -4.08(-0.34%)
Oct 18, 2011 1195 1210 1183 1203 0 +8.02(+0.67%)
Oct 17, 2011 1195 1205 1189 1195 0 -3.55(-0.30%)
Oct 14, 2011 1192 1201 1185 1198 0 +13.76(+1.16%)
Oct 13, 2011 1175 1187 1167 1184 0 +5.20(+0.44%)
Oct 12, 2011 1181 1190 1171 1179 0 +1.49(+0.13%)
Oct 11, 2011 1188 1190 1171 1178 0 -14.33(-1.20%)
Oct 10, 2011 1183 1194 1179 1192 0 +22.05(+1.88%)
Oct 07, 2011 1175 1184 1162 1170 0 +0.93(+0.08%)
Oct 06, 2011 1161 1172 1158 1169 0 +22.78(+1.99%)
Oct 05, 2011 1148 1154 1126 1146 0 +0.27(+0.02%)
Oct 04, 2011 1140 1151 1117 1146 0 -2.42(-0.21%)
Oct 03, 2011 1178 1188 1148 1148 0 -30.14(-2.56%)
Sep 30, 2011 1186 1199 1177 1179 0 -14.30(-1.20%)
Sep 29, 2011 1189 1199 1177 1193 0 +18.21(+1.55%)
Sep 28, 2011 1191 1199 1173 1175 0 -15.00(-1.26%)
Sep 27, 2011 1200 1205 1184 1190 0 +6.68(+0.56%)
Sep 26, 2011 1185 1190 1170 1183 0 +7.32(+0.62%)
Sep 23, 2011 1162 1182 1158 1176 0 +11.39(+0.98%)
Sep 22, 2011 1165 1175 1149 1164 0 -23.06(-1.94%)
Sep 21, 2011 1212 1221 1186 1187 0 -25.26(-2.08%)
Sep 20, 2011 1201 1231 1198 1213 0 +16.30(+1.36%)
Sep 19, 2011 1186 1201 1182 1196 0 -3.84(-0.32%)
Sep 16, 2011 1195 1209 1190 1200 0 +10.87(+0.91%)
Sep 15, 2011 1183 1194 1176 1189 0 +14.81(+1.26%)
Sep 14, 2011 1169 1185 1157 1174 0 +8.54(+0.73%)
Sep 13, 2011 1159 1169 1148 1166 0 +7.74(+0.67%)
Sep 12, 2011 1143 1159 1137 1158 0 +6.55(+0.57%)
Sep 09, 2011 1167 1169 1143 1152 0 -24.57(-2.09%)
Sep 08, 2011 1169 1189 1166 1176 0 +2.45(+0.21%)
Sep 07, 2011 1168 1176 1160 1174 0 +13.90(+1.20%)
Sep 06, 2011 1144 1161 1137 1160 0 -9.75(-0.83%)
Sep 02, 2011 1170 1170 1170 0 -14.77(-1.25%)
Sep 01, 2011 1196 1200 1181 1184 0 -9.72(-0.81%)
Aug 31, 2011 1192 1199 1185 1194 0 +7.85(+0.66%)
Aug 30, 2011 1185 1192 1178 1186 0 -1.42(-0.12%)
Aug 29, 2011 1175 1189 1172 1188 0 +23.62(+2.03%)
Aug 26, 2011 1159 1171 1135 1164 0 -1.03(-0.09%)
Aug 25, 2011 1187 1187 1159 1165 0 -18.20(-1.54%)
Aug 24, 2011 1156 1187 1153 1183 0 +26.35(+2.28%)
Aug 23, 2011 1138 1158 1128 1157 0 +21.53(+1.90%)
Aug 22, 2011 1154 1157 1129 1135 0 -1.91(-0.17%)
Aug 19, 2011 1135 1151 1130 1137 0 -6.54(-0.57%)
Aug 18, 2011 1138 1152 1126 1144 0 -14.62(-1.26%)
Aug 17, 2011 1155 1171 1152 1158 0 +7.78(+0.68%)
Aug 16, 2011 1142 1156 1134 1151 0 -3.09(-0.27%)
Aug 15, 2011 1123 1155 1121 1154 0 +37.44(+3.35%)
Aug 12, 2011 1130 1139 1109 1116 0 -8.18(-0.73%)
Aug 11, 2011 1085 1137 1079 1124 0 +42.33(+3.91%)
Aug 10, 2011 1087 1112 1074 1082 0 -20.23(-1.84%)
Aug 09, 2011 1104 1104 1039 1102 0 +40.86(+3.85%)
Aug 08, 2011 1104 1120 1057 1062 0 -63.36(-5.63%)
Aug 05, 2011 1127 1139 1100 1125 0 +9.78(+0.88%)
Aug 04, 2011 1142 1153 1112 1115 0 -36.81(-3.20%)
Aug 03, 2011 1153 1158 1135 1152 0 -0.71(-0.06%)
Aug 02, 2011 1166 1172 1151 1153 0 -19.11(-1.63%)
Aug 01, 2011 1179 1182 1162 1172 0 +3.20(+0.27%)
Jul 29, 2011 1173 1180 1163 1169 0 -12.41(-1.05%)
Jul 28, 2011 1188 1192 1177 1181 0 -6.71(-0.56%)
Jul 27, 2011 1191 1199 1181 1188 0 -4.32(-0.36%)
Jul 26, 2011 1198 1201 1187 1192 0 -5.60(-0.47%)
Jul 25, 2011 1187 1204 1185 1198 0 +3.64(+0.30%)
Jul 22, 2011 1198 1199 1190 1194 0 -6.28(-0.52%)
Jul 21, 2011 1190 1204 1188 1200 0 +15.45(+1.30%)
Jul 20, 2011 1178 1189 1174 1185 0 +8.69(+0.74%)
Jul 19, 2011 1168 1178 1160 1176 0 +10.68(+0.92%)
Jul 18, 2011 1175 1177 1161 1165 0 -12.34(-1.05%)
Jul 15, 2011 1178 1181 1168 1178 0 +2.77(+0.24%)
Jul 14, 2011 1181 1187 1172 1175 0 -5.31(-0.45%)
Jul 13, 2011 1187 1191 1177 1180 0 -2.30(-0.19%)
Jul 12, 2011 1173 1190 1171 1183 0 +7.07(+0.60%)
Jul 11, 2011 1180 1183 1171 1176 0 -14.85(-1.25%)
Jul 08, 2011 1188 1193 1181 1190 0 -4.68(-0.39%)
Jul 07, 2011 1195 1200 1186 1195 0 +6.65(+0.56%)
Jul 06, 2011 1184 1192 1179 1188 0 +2.89(+0.24%)
Jul 05, 2011 1191 1194 1182 1185 0 -7.93(-0.66%)
Jul 01, 2011 1193 1193 1193 0 +16.39(+1.39%)
Jun 30, 2011 1176 1180 1167 1177 0 +5.26(+0.45%)
Jun 29, 2011 1170 1176 1165 1172 0 +4.66(+0.40%)
Jun 28, 2011 1164 1171 1160 1167 0 +5.09(+0.44%)
Jun 27, 2011 1157 1167 1154 1162 0 +9.14(+0.79%)
Jun 24, 2011 1150 1165 1147 1153 0 +5.68(+0.50%)
Jun 23, 2011 1147 1150 1136 1147 0 -9.49(-0.82%)
Jun 22, 2011 1161 1166 1153 1157 0 -7.14(-0.61%)
Jun 21, 2011 1167 1172 1158 1164 0 +1.35(+0.12%)
Jun 20, 2011 1161 1163 1158 1162 0 +6.39(+0.55%)
Jun 17, 2011 1155 1163 1152 1156 0 +7.38(+0.64%)
Jun 16, 2011 1141 1155 1140 1149 0 +8.74(+0.77%)
Jun 15, 2011 1150 1157 1136 1140 0 -15.73(-1.36%)
Jun 14, 2011 1157 1161 1146 1156 0 +6.14(+0.53%)
Jun 13, 2011 1153 1158 1143 1150 0 +0.01(+0.00%)
Jun 10, 2011 1153 1158 1145 1150 0 -4.27(-0.37%)
Jun 09, 2011 1157 1163 1149 1154 0 -2.05(-0.18%)
Jun 08, 2011 1154 1163 1149 1156 0 +1.94(+0.17%)
Jun 07, 2011 1157 1166 1151 1154 0 -1.22(-0.11%)
Jun 06, 2011 1158 1163 1149 1155 0 -5.38(-0.46%)
Jun 03, 2011 1161 1170 1154 1161 0 -15.73(-1.34%)
May 24, 2011 1183 1186 1174 1176 0 -4.12(-0.35%)
May 23, 2011 1186 1195 1177 1180 0 -17.55(-1.47%)
May 20, 2011 1196 1204 1189 1198 0 +0.13(+0.01%)
May 19, 2011 1197 1202 1191 1198 0 +3.40(+0.28%)
May 18, 2011 1197 1200 1184 1194 0 -1.37(-0.11%)
May 17, 2011 1190 1200 1187 1196 0 +3.89(+0.33%)
May 16, 2011 1193 1206 1187 1192 0 -4.05(-0.34%)
May 13, 2011 1205 1209 1189 1196 0 -6.88(-0.57%)
May 12, 2011 1190 1205 1187 1203 0 +7.63(+0.64%)
May 11, 2011 1197 1201 1186 1195 0 -3.24(-0.27%)
May 10, 2011 1183 1204 1181 1198 0 +18.41(+1.56%)
May 09, 2011 1177 1184 1170 1180 0 +2.93(+0.25%)
May 06, 2011 1181 1189 1171 1177 0 +5.01(+0.43%)
May 05, 2011 1177 1186 1163 1172 0 -7.57(-0.64%)
May 04, 2011 1178 1188 1167 1180 0 -5.54(-0.47%)
May 03, 2011 1178 1196 1175 1185 0 +5.45(+0.46%)
May 02, 2011 1179 1181 1178 1180 0 -1.09(-0.09%)
Apr 29, 2011 1180 1185 1171 1181 0 +2.70(+0.23%)
Apr 28, 2011 1168 1182 1160 1178 0 +10.81(+0.93%)
Apr 27, 2011 1161 1170 1155 1167 0 +8.84(+0.76%)
Apr 26, 2011 1151 1163 1147 1158 0 +10.86(+0.95%)
Apr 25, 2011 1148 1153 1144 1148 0 +1.30(+0.11%)
Apr 21, 2011 1145 1149 1139 1146 0 +3.58(+0.31%)
Apr 20, 2011 1141 1149 1136 1143 0 +14.39(+1.28%)
Apr 19, 2011 1131 1134 1123 1128 0 -1.72(-0.15%)
Apr 18, 2011 1134 1139 1123 1130 0 -11.29(-0.99%)
Apr 15, 2011 1129 1146 1127 1141 0 +14.22(+1.26%)
Apr 14, 2011 1117 1130 1114 1127 0 +4.80(+0.43%)
Apr 13, 2011 1123 1132 1119 1122 0 +3.14(+0.28%)
Apr 12, 2011 1121 1128 1114 1119 0 -5.58(-0.50%)
Apr 11, 2011 1140 1142 1122 1125 0 -16.14(-1.41%)
Apr 08, 2011 1151 1152 1134 1141 0 -4.35(-0.38%)
Apr 07, 2011 1150 1152 1139 1145 0 -7.92(-0.69%)
Apr 06, 2011 1147 1157 1144 1153 0 +9.33(+0.82%)
Apr 05, 2011 1146 1151 1141 1144 0 -4.38(-0.38%)
Apr 04, 2011 1152 1155 1142 1148 0 -2.13(-0.19%)
Apr 01, 2011 1149 1156 1145 1150 0 +6.04(+0.53%)
Mar 31, 2011 1146 1152 1140 1144 0 -2.57(-0.22%)
Mar 30, 2011 1146 1147 1145 1147 0 +14.05(+1.24%)
Mar 29, 2011 1121 1135 1118 1133 0 +9.43(+0.84%)
Mar 28, 2011 1129 1136 1122 1123 0 -3.66(-0.32%)
Mar 25, 2011 1130 1137 1124 1127 0 -0.86(-0.08%)
Mar 24, 2011 1129 1134 1120 1128 0 +3.43(+0.31%)
Mar 23, 2011 1124 1129 1116 1124 0 -1.52(-0.13%)
Mar 22, 2011 1126 1135 1119 1126 0 +1.41(+0.13%)
Mar 21, 2011 1125 1129 1121 1125 0 +16.17(+1.46%)
Mar 18, 2011 1109 1121 1098 1108 0 +8.45(+0.77%)
Mar 17, 2011 1107 1108 1083 1100 0 +4.91(+0.45%)
Mar 16, 2011 1113 1117 1084 1095 0 -19.06(-1.71%)
Mar 15, 2011 1113 1127 1111 1114 0 -21.40(-1.88%)
Mar 14, 2011 1134 1145 1118 1136 0 -15.59(-1.35%)
Mar 11, 2011 1149 1159 1143 1151 0 +2.47(+0.22%)
Mar 10, 2011 1161 1165 1145 1149 0 -18.78(-1.61%)
Mar 09, 2011 1150 1170 1148 1167 0 +16.45(+1.43%)
Mar 08, 2011 1138 1156 1136 1151 0 +12.95(+1.14%)
Mar 07, 2011 1136 1150 1132 1138 0 +3.58(+0.32%)
Mar 04, 2011 1143 1146 1126 1134 0 -9.25(-0.81%)
Mar 03, 2011 1138 1148 1135 1144 0 -28.60(-2.44%)
Mar 02, 2011 1171 1179 1164 1172 0 -5.66(-0.48%)
Mar 01, 2011 1190 1198 1174 1178 0 -761.11(-39.25%)
Feb 28, 2011 1176 1947 1928 1939 0 +10.25(+0.53%)
Feb 25, 2011 1167 1930 1916 1929 0 +8.86(+0.46%)
Feb 24, 2011 1168 1929 1915 1920 0 -3.44(-0.18%)
Feb 23, 2011 1174 1937 1919 1923 0 -6.29(-0.33%)
Feb 22, 2011 1168 1937 1917 1930 0 -3.99(-0.21%)
Feb 18, 2011 1934 1934 1934 0 -0.15(-0.01%)
Feb 17, 2011 1176 1941 1926 1934 0 -0.10(-0.01%)
Feb 16, 2011 1182 1943 1927 1934 0 -3.06(-0.16%)
Feb 15, 2011 1177 1941 1928 1937 0 +1.16(+0.06%)
Feb 14, 2011 1186 1945 1929 1936 0 -9.56(-0.49%)
Feb 11, 2011 1190 1956 1939 1945 0 -8.36(-0.43%)
Feb 10, 2011 1192 1957 1945 1954 0 +2.08(+0.11%)
Feb 09, 2011 1191 1955 1941 1952 0 +1.10(+0.06%)
Feb 08, 2011 1196 1955 1945 1951 0 -1.76(-0.09%)
Feb 07, 2011 1187 1954 1941 1952 0 +10.37(+0.53%)
Feb 04, 2011 1193 1952 1936 1942 0 -7.41(-0.38%)
Feb 03, 2011 1186 1952 1936 1949 0 +5.18(+0.27%)
Feb 02, 2011 1194 1956 1940 1944 0 -9.71(-0.50%)
Feb 01, 2011 1191 1957 1939 1954 0 +12.59(+0.65%)
Jan 31, 2011 1186 1950 1935 1941 0 +3.31(+0.17%)
Jan 28, 2011 1197 1958 1935 1938 0 -15.33(-0.78%)
Jan 27, 2011 1194 1960 1944 1953 0 +0.81(+0.04%)
Jan 26, 2011 1199 1960 1946 1953 0 -3.12(-0.16%)
Jan 25, 2011 1199 1961 1949 1956 0 -0.89(-0.05%)
Jan 24, 2011 1191 1961 1945 1957 0 +9.44(+0.48%)
Jan 21, 2011 1199 1957 1943 1947 0 -1.90(-0.10%)
Jan 20, 2011 1184 1957 1939 1949 0 +5.61(+0.29%)
Jan 19, 2011 1187 1949 1937 1943 0 +0.07(+0.00%)
Jan 18, 2011 1184 1948 1934 1943 0 +2.73(+0.14%)
Jan 14, 2011 1941 1941 1941 0 +5.83(+0.30%)
Jan 13, 2011 1180 1941 1927 1935 0 -2.16(-0.11%)
Jan 12, 2011 1178 1945 1929 1937 0 +7.25(+0.38%)
Jan 11, 2011 1175 1936 1923 1930 0 +1.91(+0.10%)
Jan 10, 2011 1172 1934 1916 1928 0 -4.73(-0.24%)
Jan 07, 2011 1174 1936 1920 1932 0 +4.86(+0.25%)
Jan 06, 2011 1173 1934 1920 1928 0 -0.51(-0.03%)
Jan 05, 2011 1174 1936 1923 1928 0 -5.15(-0.27%)
Jan 04, 2011 1176 1939 1921 1933 0 +2.62(+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.