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 (%)
Dec 31, 2009 1253 1253 1253 0 -6.84(-0.54%)
Dec 30, 2009 1257 1266 1252 1260 0 +2.82(+0.22%)
Dec 29, 2009 1260 1267 1252 1257 0 +0.94(+0.07%)
Dec 28, 2009 1254 1260 1248 1256 0 +3.32(+0.27%)
Dec 24, 2009 1247 1256 1244 1253 0 +7.44(+0.60%)
Dec 23, 2009 1243 1253 1235 1245 0 +7.97(+0.64%)
Dec 22, 2009 1232 1245 1225 1237 0 +7.17(+0.58%)
Dec 21, 2009 1235 1245 1223 1230 0 +4.27(+0.35%)
Dec 18, 2009 1230 1240 1216 1226 0 -0.63(-0.05%)
Dec 17, 2009 1230 1235 1217 1226 0 -14.57(-1.17%)
Dec 16, 2009 1237 1248 1232 1241 0 +9.14(+0.74%)
Dec 15, 2009 1228 1239 1222 1232 0 +0.64(+0.05%)
Dec 14, 2009 1229 1234 1222 1231 0 +16.89(+1.39%)
Dec 11, 2009 1206 1221 1200 1214 0 +9.06(+0.75%)
Dec 10, 2009 1199 1212 1192 1205 0 +9.35(+0.78%)
Dec 09, 2009 1199 1203 1184 1196 0 -1.17(-0.10%)
Dec 08, 2009 1197 1203 1185 1197 0 -10.20(-0.84%)
Dec 07, 2009 1200 1216 1195 1207 0 +6.58(+0.55%)
Dec 04, 2009 1206 1215 1190 1201 0 +1.84(+0.15%)
Dec 03, 2009 1203 1213 1197 1199 0 -9.12(-0.75%)
Dec 02, 2009 1200 1213 1196 1208 0 -0.37(-0.03%)
Dec 01, 2009 1198 1213 1196 1208 0 +14.60(+1.22%)
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%)
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.