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, 2015 1359 1359 1359 1359 0 -14.92(-1.09%)
Dec 30, 2015 1375 1383 1369 1374 0 -2.20(-0.16%)
Dec 29, 2015 1373 1382 1368 1376 0 +6.58(+0.48%)
Dec 28, 2015 1361 1372 1353 1369 0 +5.85(+0.43%)
Dec 24, 2015 1363 1363 1363 1363 0 -1.98(-0.15%)
Dec 23, 2015 1349 1368 1346 1365 0 +20.57(+1.53%)
Dec 22, 2015 1339 1349 1323 1345 0 +7.39(+0.55%)
Dec 21, 2015 1339 1349 1325 1337 0 +3.58(+0.27%)
Dec 18, 2015 1344 1352 1323 1334 0 -15.56(-1.15%)
Dec 17, 2015 1346 1360 1335 1349 0 +4.56(+0.34%)
Dec 16, 2015 1313 1349 1310 1345 0 +37.66(+2.88%)
Dec 15, 2015 1301 1320 1297 1307 0 +9.09(+0.70%)
Dec 14, 2015 1296 1306 1281 1298 0 +5.69(+0.44%)
Dec 11, 2015 1292 1310 1281 1292 0 -5.55(-0.43%)
Dec 10, 2015 1321 1325 1294 1298 0 -23.21(-1.76%)
Dec 09, 2015 1319 1340 1313 1321 0 -2.80(-0.21%)
Dec 08, 2015 1323 1332 1309 1324 0 -3.64(-0.27%)
Dec 07, 2015 1323 1332 1308 1328 0 +0.05(+0.00%)
Dec 04, 2015 1314 1336 1308 1328 0 +18.20(+1.39%)
Dec 03, 2015 1320 1327 1303 1309 0 -16.13(-1.22%)
Dec 02, 2015 1347 1352 1322 1326 0 -25.87(-1.91%)
Dec 01, 2015 1344 1356 1336 1351 0 +13.35(+1.00%)
Nov 30, 2015 1341 1351 1334 1338 0 -1.31(-0.10%)
Nov 27, 2015 1337 1347 1334 1339 0 +4.37(+0.33%)
Nov 25, 2015 1335 1335 1335 1335 0 -6.02(-0.45%)
Nov 24, 2015 1339 1347 1328 1341 0 -3.86(-0.29%)
Nov 23, 2015 1345 1350 1342 1345 0 -13.66(-1.01%)
Nov 20, 2015 1359 1369 1349 1359 0 +5.32(+0.39%)
Nov 19, 2015 1345 1361 1341 1353 0 +11.38(+0.85%)
Nov 18, 2015 1330 1344 1316 1342 0 +11.77(+0.88%)
Nov 17, 2015 1353 1364 1325 1330 0 -25.91(-1.91%)
Nov 16, 2015 1330 1357 1326 1356 0 +24.66(+1.85%)
Nov 13, 2015 1340 1352 1327 1331 0 -7.83(-0.58%)
Nov 12, 2015 1353 1366 1336 1339 0 -17.72(-1.31%)
Nov 11, 2015 1350 1362 1345 1357 0 +9.96(+0.74%)
Nov 10, 2015 1330 1354 1327 1347 0 +14.48(+1.09%)
Nov 09, 2015 1318 1340 1310 1332 0 +10.74(+0.81%)
Nov 06, 2015 1357 1364 1308 1322 0 -55.29(-4.02%)
Nov 05, 2015 1385 1394 1374 1377 0 -9.56(-0.69%)
Nov 04, 2015 1374 1391 1370 1387 0 +11.03(+0.80%)
Nov 03, 2015 1368 1380 1357 1376 0 +5.41(+0.39%)
Nov 02, 2015 1369 1380 1357 1370 0 +0.96(+0.07%)
Oct 30, 2015 1365 1384 1352 1369 0 +5.59(+0.41%)
Oct 29, 2015 1365 1376 1342 1364 0 -9.27(-0.68%)
Oct 28, 2015 1386 1394 1354 1373 0 -12.96(-0.94%)
Oct 27, 2015 1389 1397 1377 1386 0 -6.72(-0.48%)
Oct 26, 2015 1399 1405 1378 1392 0 -4.53(-0.32%)
Oct 23, 2015 1422 1426 1393 1397 0 -28.01(-1.97%)
Oct 22, 2015 1412 1430 1409 1425 0 +17.30(+1.23%)
Oct 21, 2015 1418 1428 1405 1408 0 -5.90(-0.42%)
Oct 20, 2015 1406 1422 1402 1414 0 +4.59(+0.33%)
Oct 19, 2015 1402 1412 1391 1409 0 +1.92(+0.14%)
Oct 16, 2015 1411 1420 1400 1407 0 +0.65(+0.05%)
Oct 15, 2015 1385 1410 1375 1406 0 +24.63(+1.78%)
Oct 14, 2015 1387 1395 1378 1382 0 -2.94(-0.21%)
Oct 13, 2015 1390 1398 1379 1385 0 -6.88(-0.49%)
Oct 12, 2015 1384 1400 1381 1392 0 +11.12(+0.81%)
Oct 09, 2015 1391 1395 1375 1381 0 -10.65(-0.77%)
Oct 08, 2015 1368 1394 1362 1391 0 +20.10(+1.47%)
Oct 07, 2015 1379 1384 1364 1371 0 -4.74(-0.34%)
Oct 06, 2015 1384 1388 1365 1376 0 -10.43(-0.75%)
Oct 05, 2015 1377 1392 1366 1386 0 +15.11(+1.10%)
Oct 02, 2015 1358 1372 1345 1371 0 +21.20(+1.57%)
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.