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 (%)
Apr 30, 2013 1667 1714 1685 1712 0 +14.90(+0.88%)
Apr 29, 2013 1661 1705 1686 1697 0 +9.51(+0.56%)
Apr 26, 2013 1698 1704 1685 1688 0 -14.84(-0.87%)
Apr 25, 2013 1676 1716 1694 1703 0 -0.74(-0.04%)
Apr 24, 2013 1685 1719 1694 1703 0 -1.55(-0.09%)
Apr 23, 2013 1691 1726 1695 1705 0 -14.28(-0.83%)
Apr 22, 2013 1703 1734 1708 1719 0 -14.10(-0.81%)
Apr 19, 2013 1695 1746 1718 1733 0 +9.96(+0.58%)
Apr 18, 2013 1692 1733 1709 1723 0 -18.35(-1.05%)
Apr 17, 2013 1716 1755 1720 1742 0 -15.01(-0.85%)
Apr 16, 2013 1695 1760 1719 1757 0 +37.86(+2.20%)
Apr 15, 2013 1725 1766 1712 1719 0 -45.09(-2.56%)
Apr 12, 2013 1726 1771 1750 1764 0 +0.05(+0.00%)
Apr 11, 2013 1732 1768 1752 1764 0 +3.39(+0.19%)
Apr 10, 2013 1710 1765 1736 1761 0 +24.91(+1.44%)
Apr 09, 2013 1713 1747 1729 1736 0 -3.25(-0.19%)
Apr 08, 2013 1694 1741 1712 1739 0 +15.11(+0.88%)
Apr 05, 2013 1675 1726 1697 1724 0 +5.15(+0.30%)
Apr 04, 2013 1681 1723 1705 1719 0 +9.79(+0.57%)
Apr 03, 2013 1695 1730 1698 1709 0 -12.25(-0.71%)
Apr 02, 2013 1688 1730 1711 1721 0 +6.26(+0.37%)
Apr 01, 2013 1695 1731 1699 1715 0 -12.31(-0.71%)
Mar 28, 2013 1727 1727 1727 0 +15.84(+0.93%)
Mar 27, 2013 1675 1716 1695 1711 0 +3.56(+0.21%)
Mar 26, 2013 1676 1714 1698 1708 0 +6.30(+0.37%)
Mar 25, 2013 1670 1715 1689 1701 0 +5.62(+0.33%)
Mar 22, 2013 1660 1704 1684 1696 0 +7.25(+0.43%)
Mar 21, 2013 1652 1697 1671 1689 0 -3.98(-0.24%)
Mar 20, 2013 1658 1706 1682 1693 0 +5.58(+0.33%)
Mar 19, 2013 1647 1690 1671 1687 0 +11.21(+0.67%)
Mar 18, 2013 1639 1686 1664 1676 0 -8.61(-0.51%)
Mar 15, 2013 1651 1690 1669 1684 0 +2.60(+0.15%)
Mar 14, 2013 1648 1688 1670 1682 0 +1.53(+0.09%)
Mar 13, 2013 1649 1688 1674 1680 0 -0.26(-0.02%)
Mar 12, 2013 1657 1694 1673 1680 0 -8.24(-0.49%)
Mar 11, 2013 1652 1697 1673 1689 0 +6.01(+0.36%)
Mar 08, 2013 1636 1685 1662 1683 0 +16.88(+1.01%)
Mar 07, 2013 1634 1681 1657 1666 0 -11.32(-0.67%)
Mar 06, 2013 1652 1690 1667 1677 0 -6.29(-0.37%)
Mar 05, 2013 1656 1702 1678 1683 0 +3.04(+0.18%)
Mar 04, 2013 1622 1683 1648 1680 0 +31.81(+1.93%)
Mar 01, 2013 1613 1660 1629 1649 0 +5.18(+0.32%)
Feb 28, 2013 1643 1654 1631 1643 0 +4.01(+0.24%)
Feb 27, 2013 1614 1652 1623 1639 0 -2.10(-0.13%)
Feb 26, 2013 1605 1656 1630 1642 0 -9.86(-0.60%)
Feb 22, 2013 1606 1652 1632 1651 0 +18.06(+1.11%)
Feb 21, 2013 1605 1649 1625 1633 0 -4.95(-0.30%)
Feb 20, 2013 1610 1655 1636 1638 0 +11.30(+0.69%)
Feb 15, 2013 1627 1627 1627 0 -1.14(-0.07%)
Feb 14, 2013 1601 1638 1622 1628 0 -9.25(-0.56%)
Feb 13, 2013 1607 1642 1626 1637 0 +1.71(+0.10%)
Feb 12, 2013 1594 1638 1621 1636 0 +9.30(+0.57%)
Feb 11, 2013 1596 1637 1620 1626 0 -0.76(-0.05%)
Feb 08, 2013 1589 1631 1615 1627 0 +5.66(+0.35%)
Feb 07, 2013 1577 1631 1597 1621 0 +19.69(+1.23%)
Feb 06, 2013 1548 1604 1578 1602 0 +20.32(+1.28%)
Feb 04, 2013 1554 1597 1578 1581 0 -13.69(-0.86%)
Feb 01, 2013 1561 1605 1584 1595 0 +10.70(+0.68%)
Jan 31, 2013 1552 1598 1579 1584 0 -2.84(-0.18%)
Jan 30, 2013 1558 1598 1580 1587 0 -2.37(-0.15%)
Jan 29, 2013 1569 1591 1566 1590 0 +23.20(+1.48%)
Jan 28, 2013 1528 1573 1549 1566 0 +9.71(+0.62%)
Jan 25, 2013 1557 1596 1543 1557 0 -31.46(-1.98%)
Jan 24, 2013 1550 1594 1572 1588 0 +7.38(+0.47%)
Jan 23, 2013 1575 1585 1570 1581 0 -0.52(-0.03%)
Jan 22, 2013 1539 1591 1566 1581 0 +13.20(+0.84%)
Jan 18, 2013 1568 1568 1568 0 +9.05(+0.58%)
Jan 17, 2013 1557 1565 1549 1559 0 +4.21(+0.27%)
Jan 16, 2013 1557 1565 1546 1555 0 -8.16(-0.52%)
Jan 15, 2013 1559 1566 1552 1563 0 +0.15(+0.01%)
Jan 14, 2013 1566 1573 1554 1563 0 -7.90(-0.50%)
Jan 12, 2013 1518 1573 1545 1571 0 +0.00(+0.00%)
Jan 11, 2013 1518 1573 1545 1571 0 +23.44(+1.51%)
Jan 10, 2013 1541 1556 1536 1547 0 +8.91(+0.58%)
Jan 09, 2013 1534 1542 1528 1538 0 +3.33(+0.22%)
Jan 08, 2013 1501 1546 1527 1535 0 -1.21(-0.08%)
Jan 07, 2013 1555 1557 1534 1536 0 -21.97(-1.41%)
Jan 04, 2013 1556 1566 1552 1558 0 +1.87(+0.12%)
Jan 03, 2013 1563 1571 1545 1556 0 -4.05(-0.26%)
Jan 02, 2013 1511 1562 1521 1560 0 +39.72(+2.61%)
Dec 31, 2012 1521 1521 1521 0 +18.12(+1.21%)
Dec 28, 2012 1506 1514 1495 1503 0 -2.95(-0.20%)
Dec 27, 2012 1503 1515 1490 1506 0 -1.44(-0.10%)
Dec 26, 2012 1515 1520 1498 1507 0 -9.78(-0.64%)
Dec 24, 2012 1517 1517 1517 0 +10.03(+0.67%)
Dec 21, 2012 1499 1516 1492 1507 0 -3.16(-0.21%)
Dec 20, 2012 1505 1517 1500 1510 0 +3.95(+0.26%)
Dec 19, 2012 1519 1524 1502 1506 0 -18.07(-1.19%)
Dec 18, 2012 1517 1534 1511 1524 0 +1.97(+0.13%)
Dec 17, 2012 1497 1525 1491 1522 0 +32.63(+2.19%)
Dec 14, 2012 1475 1504 1485 1489 0 -9.81(-0.65%)
Dec 13, 2012 1489 1514 1492 1499 0 -12.68(-0.84%)
Dec 12, 2012 1495 1527 1505 1512 0 -0.57(-0.04%)
Dec 11, 2012 1493 1523 1499 1512 0 +1.31(+0.09%)
Dec 10, 2012 1482 1517 1497 1511 0 +8.99(+0.60%)
Dec 07, 2012 1500 1509 1489 1502 0 +4.89(+0.33%)
Dec 06, 2012 1484 1510 1483 1497 0 -7.10(-0.47%)
Dec 05, 2012 1488 1513 1484 1504 0 -6.28(-0.42%)
Dec 04, 2012 1491 1518 1501 1511 0 -7.69(-0.51%)
Nov 30, 2012 1518 1523 1504 1518 0 +4.87(+0.32%)
Nov 29, 2012 1488 1519 1496 1514 0 +9.90(+0.66%)
Nov 28, 2012 1470 1508 1480 1504 0 +8.40(+0.56%)
Nov 27, 2012 1491 1505 1483 1495 0 -0.38(-0.03%)
Nov 26, 2012 1451 1499 1471 1496 0 +18.63(+1.26%)
Nov 24, 2012 1457 1488 1465 1477 0 +0.00(+0.00%)
Nov 23, 2012 1457 1488 1465 1477 0 -1.99(-0.13%)
Nov 21, 2012 1479 1479 1479 0 +1.38(+0.09%)
Nov 20, 2012 1442 1480 1458 1478 0 +11.02(+0.75%)
Nov 19, 2012 1474 1480 1456 1467 0 +3.49(+0.24%)
Nov 16, 2012 1428 1472 1438 1463 0 +13.04(+0.90%)
Nov 15, 2012 1430 1475 1439 1450 0 -0.36(-0.02%)
Nov 14, 2012 1442 1470 1437 1450 0 -17.53(-1.19%)
Nov 13, 2012 1435 1482 1454 1468 0 +3.45(+0.24%)
Nov 12, 2012 1470 1475 1457 1464 0 -2.28(-0.16%)
Nov 09, 2012 1464 1477 1457 1467 0 -1.61(-0.11%)
Nov 08, 2012 1452 1496 1462 1468 0 -5.56(-0.38%)
Nov 07, 2012 1481 1506 1465 1474 0 -35.62(-2.36%)
Nov 06, 2012 1464 1516 1482 1510 0 +23.25(+1.56%)
Nov 05, 2012 1475 1500 1468 1486 0 +9.29(+0.63%)
Nov 02, 2012 1476 1501 1475 1477 0 -13.48(-0.90%)
Nov 01, 2012 1488 1501 1474 1490 0 +1.89(+0.13%)
Oct 31, 2012 1478 1495 1471 1489 0 +4.84(+0.33%)
Oct 26, 2012 1484 1484 1484 0 -2.16(-0.15%)
Oct 25, 2012 1461 1490 1471 1486 0 +10.23(+0.69%)
Oct 24, 2012 1450 1484 1461 1476 0 +4.01(+0.27%)
Oct 23, 2012 1480 1486 1463 1472 0 -22.11(-1.48%)
Oct 19, 2012 1502 1513 1486 1494 0 -12.71(-0.84%)
Oct 18, 2012 1510 1517 1501 1506 0 -5.47(-0.36%)
Oct 17, 2012 1464 1515 1481 1512 0 +29.90(+2.02%)
Oct 16, 2012 1462 1490 1466 1482 0 +6.07(+0.41%)
Oct 15, 2012 1456 1482 1465 1476 0 +1.97(+0.13%)
Oct 12, 2012 1462 1491 1470 1474 0 -9.46(-0.64%)
Oct 11, 2012 1494 1498 1477 1483 0 -5.84(-0.39%)
Oct 10, 2012 1460 1496 1475 1489 0 +6.97(+0.47%)
Oct 09, 2012 1496 1502 1470 1482 0 -13.42(-0.90%)
Oct 08, 2012 1492 1499 1487 1496 0 -2.59(-0.17%)
Oct 06, 2012 1499 1510 1491 1498 0 +0.00(+0.00%)
Oct 05, 2012 1479 1510 1491 1498 0 +0.45(+0.03%)
Oct 04, 2012 1469 1501 1481 1498 0 +9.70(+0.65%)
Oct 03, 2012 1463 1494 1478 1488 0 +5.45(+0.37%)
Oct 02, 2012 1485 1492 1470 1483 0 +4.75(+0.32%)
Oct 01, 2012 1492 1497 1468 1478 0 -13.87(-0.93%)
Sep 28, 2012 1457 1496 1473 1492 0 +9.35(+0.63%)
Sep 27, 2012 1463 1490 1468 1483 0 -2.85(-0.19%)
Sep 26, 2012 1486 1498 1476 1485 0 -0.51(-0.03%)
Sep 25, 2012 1495 1508 1484 1486 0 -10.76(-0.72%)
Sep 24, 2012 1451 1504 1473 1497 0 +19.88(+1.35%)
Sep 21, 2012 1454 1492 1470 1477 0 +6.19(+0.42%)
Sep 20, 2012 1448 1478 1463 1471 0 +7.46(+0.51%)
Sep 19, 2012 1443 1474 1456 1463 0 +1.00(+0.07%)
Sep 18, 2012 1426 1466 1445 1462 0 +8.92(+0.61%)
Sep 17, 2012 1440 1472 1448 1453 0 -9.97(-0.68%)
Sep 14, 2012 1497 1504 1459 1463 0 -36.90(-2.46%)
Sep 13, 2012 1491 1510 1483 1500 0 +8.90(+0.60%)
Sep 12, 2012 1508 1510 1486 1491 0 -5.31(-0.35%)
Sep 11, 2012 1499 1507 1489 1496 0 -4.29(-0.29%)
Sep 10, 2012 1497 1508 1491 1501 0 +5.04(+0.34%)
Sep 07, 2012 1511 1516 1491 1496 0 -14.43(-0.96%)
Sep 06, 2012 1469 1511 1488 1510 0 +25.04(+1.69%)
Sep 05, 2012 1482 1509 1478 1485 0 -19.60(-1.30%)
Sep 04, 2012 1482 1509 1476 1505 0 +23.56(+1.59%)
Aug 31, 2012 1481 1481 1481 0 -2.30(-0.16%)
Aug 30, 2012 1474 1499 1482 1483 0 -16.23(-1.08%)
Aug 29, 2012 1479 1509 1493 1500 0 +1.21(+0.08%)
Aug 27, 2012 1474 1504 1490 1498 0 +4.36(+0.29%)
Aug 24, 2012 1464 1501 1484 1494 0 +5.69(+0.38%)
Aug 23, 2012 1492 1496 1481 1488 0 -4.83(-0.32%)
Aug 22, 2012 1469 1501 1485 1493 0 -1.91(-0.13%)
Aug 21, 2012 1503 1514 1494 1495 0 -8.41(-0.56%)
Aug 20, 2012 1491 1518 1492 1504 0 -10.87(-0.72%)
Aug 17, 2012 1513 1522 1506 1514 0 -3.31(-0.22%)
Aug 16, 2012 1521 1532 1507 1518 0 -5.78(-0.38%)
Aug 15, 2012 1496 1530 1515 1524 0 +2.25(+0.15%)
Aug 14, 2012 1494 1528 1513 1521 0 +4.93(+0.33%)
Aug 13, 2012 1513 1522 1506 1516 0 +1.81(+0.12%)
Aug 11, 2012 1514 1522 1505 1515 0 +0.00(+0.00%)
Aug 10, 2012 1514 1522 1505 1515 0 -0.03(-0.00%)
Aug 09, 2012 1478 1522 1495 1515 0 +15.08(+1.01%)
Aug 08, 2012 1493 1521 1490 1499 0 -21.22(-1.40%)
Aug 07, 2012 1505 1538 1512 1521 0 -0.89(-0.06%)
Aug 06, 2012 1518 1533 1506 1522 0 +14.16(+0.94%)
Aug 03, 2012 1500 1546 1475 1507 0 +37.86(+2.58%)
Aug 02, 2012 1444 1476 1455 1470 0 -0.48(-0.03%)
Aug 01, 2012 1475 1503 1466 1470 0 -2.02(-0.14%)
Jul 31, 2012 1470 1496 1458 1472 0 -29.11(-1.94%)
Jul 30, 2012 1475 1512 1490 1501 0 +1.92(+0.13%)
Jul 27, 2012 1457 1505 1475 1499 0 +27.30(+1.85%)
Jul 26, 2012 1478 1487 1459 1472 0 +2.21(+0.15%)
Jul 25, 2012 1467 1490 1464 1470 0 -15.30(-1.03%)
Jul 24, 2012 1467 1491 1474 1485 0 -3.97(-0.27%)
Jul 23, 2012 1456 1498 1469 1489 0 -0.08(-0.01%)
Jul 20, 2012 1453 1494 1472 1489 0 +7.62(+0.51%)
Jul 19, 2012 1465 1488 1472 1481 0 -5.33(-0.36%)
Jul 18, 2012 1455 1491 1468 1487 0 +6.38(+0.43%)
Jul 17, 2012 1460 1491 1468 1480 0 +2.08(+0.14%)
Jul 16, 2012 1461 1486 1470 1478 0 -5.31(-0.36%)
Jul 14, 2012 1440 1485 1459 1484 0 +0.00(+0.00%)
Jul 13, 2012 1440 1485 1459 1484 0 +25.31(+1.74%)
Jul 12, 2012 1450 1467 1444 1458 0 +2.08(+0.14%)
Jul 11, 2012 1463 1468 1447 1456 0 -3.24(-0.22%)
Jul 10, 2012 1434 1468 1451 1460 0 +8.69(+0.60%)
Jul 09, 2012 1444 1455 1439 1451 0 +2.97(+0.21%)
Jul 06, 2012 1424 1453 1439 1448 0 -2.77(-0.19%)
Jul 05, 2012 1428 1456 1436 1451 0 -2.48(-0.17%)
Jul 03, 2012 1453 1453 1453 0 +12.00(+0.83%)
Jul 02, 2012 1396 1444 1413 1441 0 +19.60(+1.38%)
Jun 30, 2012 1406 1432 1410 1422 0 +0.88(+0.06%)
Jun 29, 2012 1406 1432 1410 1421 0 +8.71(+0.62%)
Jun 28, 2012 1377 1414 1393 1412 0 +7.62(+0.54%)
Jun 27, 2012 1385 1409 1384 1404 0 +19.90(+1.44%)
Jun 26, 2012 1358 1390 1373 1384 0 +5.12(+0.37%)
Jun 25, 2012 1352 1385 1364 1379 0 -4.60(-0.33%)
Jun 22, 2012 1356 1393 1374 1384 0 +7.98(+0.58%)
Jun 21, 2012 1392 1398 1375 1376 0 -10.18(-0.73%)
Jun 20, 2012 1391 1399 1380 1386 0 -8.11(-0.58%)
Jun 19, 2012 1378 1407 1389 1394 0 -0.34(-0.02%)
Jun 18, 2012 1362 1399 1377 1395 0 +10.90(+0.79%)
Jun 15, 2012 1368 1396 1380 1384 0 -8.18(-0.59%)
Jun 14, 2012 1363 1396 1382 1392 0 +9.70(+0.70%)
Jun 13, 2012 1362 1391 1375 1382 0 -5.55(-0.40%)
Jun 12, 2012 1385 1390 1376 1388 0 +6.75(+0.49%)
Jun 11, 2012 1382 1406 1380 1381 0 -16.45(-1.18%)
Jun 08, 2012 1389 1399 1380 1397 0 +1.00(+0.07%)
Jun 07, 2012 1396 1420 1394 1396 0 -16.77(-1.19%)
Jun 06, 2012 1397 1414 1388 1413 0 +22.60(+1.63%)
Jun 05, 2012 1370 1394 1366 1391 0 +17.82(+1.30%)
Jun 04, 2012 1373 1383 1361 1373 0 +3.66(+0.27%)
Jun 02, 2012 1357 1387 1356 1369 0 +0.00(+0.00%)
Jun 01, 2012 1357 1387 1356 1369 0 -1.94(-0.14%)
May 31, 2012 1367 1379 1360 1371 0 +7.76(+0.57%)
May 30, 2012 1368 1378 1361 1363 0 -11.78(-0.86%)
May 29, 2012 1373 1379 1366 1375 0 +6.26(+0.46%)
May 25, 2012 1369 1369 1369 0 -6.68(-0.49%)
May 24, 2012 1330 1376 1347 1375 0 +26.10(+1.93%)
May 23, 2012 1319 1354 1336 1349 0 +1.05(+0.08%)
May 22, 2012 1344 1357 1336 1348 0 +7.99(+0.60%)
May 21, 2012 1339 1344 1322 1340 0 +6.32(+0.47%)
May 18, 2012 1317 1348 1331 1334 0 -4.43(-0.33%)
May 17, 2012 1327 1354 1338 1338 0 -15.22(-1.12%)
May 16, 2012 1336 1364 1353 1354 0 -1.16(-0.09%)
May 15, 2012 1357 1364 1349 1355 0 -6.51(-0.48%)
May 14, 2012 1342 1373 1355 1361 0 -13.32(-0.97%)
May 11, 2012 1348 1383 1363 1375 0 -2.30(-0.17%)
May 10, 2012 1346 1383 1364 1377 0 +14.39(+1.06%)
May 09, 2012 1354 1370 1346 1363 0 +1.24(+0.09%)
May 08, 2012 1353 1366 1348 1361 0 -0.01(-0.00%)
May 07, 2012 1334 1366 1346 1361 0 +1.47(+0.11%)
May 04, 2012 1335 1371 1350 1360 0 +1.40(+0.10%)
May 03, 2012 1350 1383 1357 1358 0 -9.62(-0.70%)
May 02, 2012 1348 1378 1357 1368 0 -6.27(-0.46%)
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.