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 (%)
Dec 31, 2008 1114 1170 1104 1162 0 +65.60(+5.98%)
Dec 30, 2008 1137 1168 1084 1097 0 -33.54(-2.97%)
Dec 29, 2008 1153 1159 1095 1130 0 -33.47(-2.88%)
Dec 26, 2008 1167 1175 1140 1164 0 +0.13(+0.01%)
Dec 25, 2008 1168 1180 1141 1163 0 +0.00(+0.00%)
Dec 24, 2008 1168 1180 1141 1163 0 -3.01(-0.26%)
Dec 23, 2008 1169 1181 1144 1166 0 +3.56(+0.31%)
Dec 22, 2008 1147 1173 1118 1163 0 +19.56(+1.71%)
Dec 19, 2008 1142 1174 1116 1143 0 +12.37(+1.09%)
Dec 18, 2008 1150 1168 1113 1131 0 -23.27(-2.02%)
Dec 17, 2008 1125 1167 1108 1154 0 +17.38(+1.53%)
Dec 16, 2008 1112 1140 1094 1137 0 +37.52(+3.41%)
Dec 15, 2008 1109 1122 1080 1099 0 -1.32(-0.12%)
Dec 12, 2008 1068 1113 1051 1101 0 +18.43(+1.70%)
Dec 11, 2008 1094 1117 1061 1082 0 -16.48(-1.50%)
Dec 10, 2008 1101 1131 1076 1099 0 -5.81(-0.53%)
Dec 09, 2008 1123 1153 1089 1105 0 -28.66(-2.53%)
Dec 08, 2008 1149 1167 1110 1133 0 +4.81(+0.43%)
Dec 05, 2008 1097 1145 1073 1128 0 +17.21(+1.55%)
Dec 04, 2008 1124 1152 1079 1111 0 -20.99(-1.85%)
Dec 03, 2008 1099 1151 1061 1132 0 +40.60(+3.72%)
Dec 02, 2008 1085 1114 1033 1092 0 +2.89(+0.27%)
Dec 01, 2008 1148 1159 1084 1089 0 -79.00(-6.77%)
Nov 28, 2008 1152 1182 1142 1168 0 +4.41(+0.38%)
Nov 27, 2008 1136 1177 1115 1163 0 +0.00(+0.00%)
Nov 26, 2008 1136 1177 1115 1163 0 +5.02(+0.43%)
Nov 25, 2008 1151 1177 1119 1158 0 +15.03(+1.31%)
Nov 24, 2008 1115 1163 1086 1143 0 +35.74(+3.23%)
Nov 21, 2008 1056 1113 1017 1107 0 +66.01(+6.34%)
Nov 20, 2008 1084 1116 1034 1041 0 -47.73(-4.38%)
Nov 19, 2008 1111 1150 1074 1089 0 -26.59(-2.38%)
Nov 18, 2008 1100 1134 1069 1116 0 +15.90(+1.45%)
Nov 17, 2008 1078 1127 1067 1100 0 +7.60(+0.70%)
Nov 14, 2008 1126 1153 1081 1092 0 -56.85(-4.95%)
Nov 13, 2008 1064 1152 1041 1149 0 +89.94(+8.49%)
Nov 12, 2008 1086 1112 1049 1059 0 -36.08(-3.29%)
Nov 11, 2008 1068 1123 1053 1095 0 +13.20(+1.22%)
Nov 10, 2008 1104 1120 1062 1082 0 -7.77(-0.71%)
Nov 07, 2008 1072 1109 1064 1090 0 +28.26(+2.66%)
Nov 06, 2008 1084 1115 1041 1062 0 -25.76(-2.37%)
Nov 05, 2008 1093 1130 1065 1087 0 -21.06(-1.90%)
Nov 04, 2008 1143 1162 1071 1108 0 -9.30(-0.83%)
Nov 03, 2008 1101 1137 1094 1118 0 +7.32(+0.66%)
Oct 31, 2008 1089 1130 1066 1110 0 +22.97(+2.11%)
Oct 30, 2008 1051 1097 1027 1087 0 +55.60(+5.39%)
Oct 29, 2008 1029 1066 996.60 1032 0 +0.47(+0.05%)
Oct 28, 2008 956.10 1040 935.11 1031 0 +92.44(+9.85%)
Oct 27, 2008 966.97 984.54 927.56 938.88 0 -29.54(-3.05%)
Oct 24, 2008 958.88 996.78 927.54 968.42 0 -39.82(-3.95%)
Oct 23, 2008 998.76 1036 965.54 1008 0 +1.57(+0.16%)
Oct 22, 2008 1039 1045 979.83 1007 0 -49.05(-4.65%)
Oct 21, 2008 1064 1097 1028 1056 0 -28.47(-2.63%)
Oct 20, 2008 1037 1085 1018 1084 0 +37.46(+3.58%)
Oct 17, 2008 1027 1089 997.61 1047 0 -7.61(-0.72%)
Oct 16, 2008 1023 1063 958.85 1054 0 +40.49(+3.99%)
Oct 15, 2008 1066 1084 1002 1014 0 -65.83(-6.10%)
Oct 14, 2008 1102 1150 1048 1080 0 -3.01(-0.28%)
Oct 13, 2008 1013 1106 991.82 1083 0 +91.78(+9.26%)
Oct 10, 2008 957.93 1019 861.83 990.91 0 +8.10(+0.82%)
Oct 09, 2008 1046 1066 977.93 982.81 0 -56.86(-5.47%)
Oct 08, 2008 1037 1097 1010 1040 0 -26.02(-2.44%)
Oct 07, 2008 1107 1134 1056 1066 0 -29.53(-2.70%)
Oct 06, 2008 1113 1129 1052 1095 0 -38.14(-3.37%)
Oct 03, 2008 1171 1183 1128 1133 0 -25.84(-2.23%)
Oct 02, 2008 1152 1173 1122 1159 0 +6.76(+0.59%)
Oct 01, 2008 1177 1189 1133 1152 0 -36.86(-3.10%)
Sep 30, 2008 1128 1203 1083 1189 0 +75.81(+6.81%)
Sep 29, 2008 1134 1159 1062 1113 0 -27.50(-2.41%)
Sep 26, 2008 1154 1171 1121 1141 0 -26.61(-2.28%)
Sep 25, 2008 1146 1180 1136 1168 0 +21.81(+1.90%)
Sep 24, 2008 1155 1167 1128 1146 0 -2.01(-0.18%)
Sep 23, 2008 1157 1166 1119 1148 0 -3.96(-0.34%)
Sep 22, 2008 1174 1186 1140 1152 0 -22.06(-1.88%)
Sep 19, 2008 1198 1225 1143 1174 0 +11.68(+1.01%)
Sep 18, 2008 1122 1180 1100 1162 0 +49.79(+4.48%)
Sep 17, 2008 1125 1141 1088 1112 0 -20.50(-1.81%)
Sep 16, 2008 1105 1140 1083 1133 0 +23.00(+2.07%)
Sep 15, 2008 1142 1162 1102 1110 0 -39.65(-3.45%)
Sep 12, 2008 1136 1160 1130 1150 0 +7.35(+0.64%)
Sep 11, 2008 1143 1150 1123 1142 0 -4.60(-0.40%)
Sep 10, 2008 1134 1158 1126 1147 0 +11.55(+1.02%)
Sep 09, 2008 1150 1167 1131 1135 0 -16.69(-1.45%)
Sep 08, 2008 1156 1176 1134 1152 0 +15.30(+1.35%)
Sep 05, 2008 1156 1158 1114 1137 0 -24.82(-2.14%)
Sep 04, 2008 1182 1196 1151 1161 0 -24.85(-2.09%)
Sep 03, 2008 1206 1217 1173 1186 0 -22.36(-1.85%)
Sep 02, 2008 1230 1236 1187 1209 0 -12.29(-1.01%)
Sep 01, 2008 1200 1232 1183 1221 0 +0.00(+0.00%)
Aug 29, 2008 1200 1232 1183 1221 0 +14.69(+1.22%)
Aug 28, 2008 1196 1213 1173 1206 0 +13.72(+1.15%)
Aug 27, 2008 1192 1201 1179 1192 0 +5.01(+0.42%)
Aug 26, 2008 1194 1203 1173 1187 0 -5.47(-0.46%)
Aug 25, 2008 1198 1219 1180 1193 0 -8.59(-0.71%)
Aug 22, 2008 1196 1205 1181 1202 0 +11.67(+0.98%)
Aug 21, 2008 1191 1202 1170 1190 0 -2.62(-0.22%)
Aug 20, 2008 1202 1214 1174 1192 0 -8.51(-0.71%)
Aug 19, 2008 1179 1213 1171 1201 0 +20.08(+1.70%)
Aug 18, 2008 1181 1191 1167 1181 0 +5.11(+0.43%)
Aug 15, 2008 1188 1196 1162 1176 0 -3.11(-0.26%)
Aug 14, 2008 1175 1196 1164 1179 0 +3.19(+0.27%)
Aug 13, 2008 1169 1188 1158 1176 0 +4.99(+0.43%)
Aug 12, 2008 1174 1196 1163 1171 0 -8.76(-0.74%)
Aug 11, 2008 1167 1198 1148 1180 0 +26.44(+2.29%)
Aug 08, 2008 1144 1168 1131 1153 0 +8.48(+0.74%)
Aug 07, 2008 1127 1159 1117 1145 0 +16.54(+1.47%)
Aug 06, 2008 1136 1141 1107 1128 0 -9.66(-0.85%)
Aug 05, 2008 1104 1142 1097 1138 0 +43.73(+4.00%)
Aug 04, 2008 1089 1107 1070 1094 0 +8.66(+0.80%)
Aug 01, 2008 1091 1107 1077 1085 0 -3.28(-0.30%)
Jul 31, 2008 1107 1121 1057 1089 0 -0.36(-0.03%)
Jul 30, 2008 1082 1102 1068 1089 0 +14.20(+1.32%)
Jul 29, 2008 1073 1086 1058 1075 0 +15.09(+1.42%)
Jul 28, 2008 1076 1090 1051 1060 0 -12.60(-1.18%)
Jul 25, 2008 1069 1086 1050 1072 0 +12.78(+1.21%)
Jul 24, 2008 1094 1102 1048 1059 0 -29.04(-2.67%)
Jul 23, 2008 1092 1102 1073 1089 0 -7.29(-0.67%)
Jul 22, 2008 1068 1100 1061 1096 0 +21.79(+2.03%)
Jul 21, 2008 1074 1115 1055 1074 0 +9.26(+0.87%)
Jul 18, 2008 1055 1080 1044 1065 0 -3.28(-0.31%)
Jul 17, 2008 1065 1075 1040 1068 0 +12.61(+1.19%)
Jul 16, 2008 1044 1063 1032 1055 0 +14.88(+1.43%)
Jul 15, 2008 1054 1062 1016 1041 0 -21.95(-2.07%)
Jul 14, 2008 1084 1092 1053 1063 0 -16.44(-1.52%)
Jul 11, 2008 1098 1109 1053 1079 0 -32.30(-2.91%)
Jul 10, 2008 1123 1134 1081 1111 0 -8.87(-0.79%)
Jul 09, 2008 1118 1136 1105 1120 0 +0.51(+0.05%)
Jul 08, 2008 1099 1124 1095 1120 0 +19.52(+1.77%)
Jul 07, 2008 1117 1128 1089 1100 0 -12.53(-1.13%)
Jul 04, 2008 1138 1144 1093 1113 0 +0.00(+0.00%)
Jul 03, 2008 1138 1144 1093 1113 0 -27.89(-2.45%)
Jul 02, 2008 1160 1172 1133 1141 0 -20.58(-1.77%)
Jul 01, 2008 1138 1172 1129 1161 0 +21.95(+1.93%)
Jun 30, 2008 1155 1171 1111 1139 0 -5.07(-0.44%)
Jun 27, 2008 1145 1176 1123 1144 0 -12.33(-1.07%)
Jun 26, 2008 1174 1196 1141 1157 0 -29.13(-2.46%)
Jun 25, 2008 1182 1194 1165 1186 0 +9.07(+0.77%)
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.