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 (%)
Feb 28, 2018 2639 2675 2603 2616 0 -33.62(-1.27%)
Feb 27, 2018 2693 2722 2643 2649 0 -39.29(-1.46%)
Feb 26, 2018 2695 2710 2672 2688 0 +5.35(+0.20%)
Feb 23, 2018 2629 2689 2625 2683 0 +59.66(+2.27%)
Feb 22, 2018 2621 2651 2607 2623 0 +8.17(+0.31%)
Feb 21, 2018 2626 2682 2612 2615 0 -24.67(-0.93%)
Feb 20, 2018 2662 2679 2630 2640 0 -31.71(-1.19%)
Feb 16, 2018 2672 2672 2672 2672 0 +29.52(+1.12%)
Feb 15, 2018 2604 2644 2594 2642 0 +39.83(+1.53%)
Feb 14, 2018 2592 2622 2576 2602 0 -10.86(-0.42%)
Feb 13, 2018 2590 2624 2568 2613 0 +17.12(+0.66%)
Feb 12, 2018 2598 2612 2560 2596 0 +5.11(+0.20%)
Feb 09, 2018 2546 2617 2531 2591 0 +60.09(+2.37%)
Feb 08, 2018 2594 2615 2528 2531 0 -67.56(-2.60%)
Feb 07, 2018 2628 2630 2591 2598 0 -29.54(-1.12%)
Feb 06, 2018 2603 2642 2551 2628 0 -24.65(-0.93%)
Feb 05, 2018 2706 2720 2630 2653 0 -61.54(-2.27%)
Feb 02, 2018 2720 2746 2703 2714 0 -16.77(-0.61%)
Feb 01, 2018 2767 2784 2716 2731 0 -32.76(-1.19%)
Jan 31, 2018 2774 2777 2741 2764 0 -2.41(-0.09%)
Jan 30, 2018 2760 2783 2754 2766 0 -13.42(-0.48%)
Jan 29, 2018 2801 2812 2760 2780 0 -31.73(-1.13%)
Jan 26, 2018 2820 2834 2776 2811 0 -5.07(-0.18%)
Jan 25, 2018 2820 2842 2775 2816 0 +4.86(+0.17%)
Jan 24, 2018 2812 2835 2792 2811 0 +3.79(+0.13%)
Jan 23, 2018 2773 2833 2770 2808 0 +35.28(+1.27%)
Jan 22, 2018 2787 2799 2759 2772 0 -2.66(-0.10%)
Jan 19, 2018 2751 2788 2740 2775 0 +32.25(+1.18%)
Jan 18, 2018 2749 2770 2723 2743 0 -12.69(-0.46%)
Jan 17, 2018 2742 2768 2729 2756 0 +16.52(+0.60%)
Jan 16, 2018 2719 2787 2698 2739 0 +27.62(+1.02%)
Jan 12, 2018 2711 2711 2711 2711 0 -94.52(-3.37%)
Jan 11, 2018 2808 2823 2784 2806 0 -18.55(-0.66%)
Jan 10, 2018 2853 2859 2813 2824 0 -41.84(-1.46%)
Jan 09, 2018 2902 2904 2844 2866 0 -33.72(-1.16%)
Jan 08, 2018 2875 2908 2866 2900 0 +29.50(+1.03%)
Jan 05, 2018 2877 2907 2849 2870 0 -24.32(-0.84%)
Jan 04, 2018 2920 2943 2886 2895 0 -29.05(-0.99%)
Jan 03, 2018 2936 2963 2904 2924 0 -23.63(-0.80%)
Jan 02, 2018 3005 3023 2933 2948 0 -64.24(-2.13%)
Dec 29, 2017 3012 3012 3012 3012 0 -7.29(-0.24%)
Dec 28, 2017 3007 3023 2981 3019 0 +25.25(+0.84%)
Dec 27, 2017 2981 3029 2973 2994 0 +17.90(+0.60%)
Dec 26, 2017 2973 3016 2968 2976 0 +7.60(+0.26%)
Dec 22, 2017 2955 2980 2941 2968 0 +18.26(+0.62%)
Dec 21, 2017 2926 2967 2915 2950 0 +20.57(+0.70%)
Dec 20, 2017 2920 2954 2912 2929 0 +14.01(+0.48%)
Dec 19, 2017 2973 2976 2913 2915 0 -51.71(-1.74%)
Dec 18, 2017 2979 3001 2948 2967 0 -11.03(-0.37%)
Dec 15, 2017 2959 3010 2951 2978 0 +36.63(+1.25%)
Dec 14, 2017 2940 2970 2907 2942 0 -0.63(-0.02%)
Dec 13, 2017 2922 2964 2917 2942 0 +24.23(+0.83%)
Dec 12, 2017 2941 2992 2916 2918 0 -75.68(-2.53%)
Dec 11, 2017 2982 3006 2948 2994 0 +5.38(+0.18%)
Dec 08, 2017 2982 2997 2961 2988 0 +10.49(+0.35%)
Dec 07, 2017 2969 2988 2953 2978 0 +3.35(+0.11%)
Dec 06, 2017 2971 2990 2958 2974 0 +8.62(+0.29%)
Dec 05, 2017 3004 3008 2958 2966 0 -35.08(-1.17%)
Dec 04, 2017 3012 3017 2984 3001 0 -0.96(-0.03%)
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.