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, 2014 1595 1631 1605 1611 0 -10.58(-0.65%)
Apr 29, 2014 1618 1651 1619 1621 0 -19.70(-1.20%)
Apr 28, 2014 1611 1648 1622 1641 0 +8.30(+0.51%)
Apr 25, 2014 1605 1641 1621 1633 0 -1.12(-0.07%)
Apr 24, 2014 1609 1646 1622 1634 0 +1.90(+0.12%)
Apr 23, 2014 1613 1651 1627 1632 0 -5.58(-0.34%)
Apr 22, 2014 1604 1642 1621 1638 0 +9.10(+0.56%)
Apr 21, 2014 1604 1640 1618 1628 0 +1.50(+0.09%)
Apr 17, 2014 1627 1627 1627 0 -4.16(-0.26%)
Apr 16, 2014 1600 1633 1615 1631 0 +11.86(+0.73%)
Apr 15, 2014 1589 1626 1596 1619 0 +0.86(+0.05%)
Apr 14, 2014 1615 1630 1601 1618 0 +14.80(+0.92%)
Apr 11, 2014 1584 1621 1599 1604 0 -11.79(-0.73%)
Apr 10, 2014 1605 1644 1610 1615 0 -17.59(-1.08%)
Apr 09, 2014 1607 1637 1613 1633 0 +3.46(+0.21%)
Apr 08, 2014 1592 1635 1609 1630 0 +9.01(+0.56%)
Apr 07, 2014 1601 1640 1617 1621 0 -11.04(-0.68%)
Apr 04, 2014 1610 1654 1621 1632 0 +0.44(+0.03%)
Apr 03, 2014 1607 1643 1627 1631 0 -1.31(-0.08%)
Apr 02, 2014 1601 1639 1618 1632 0 +4.10(+0.25%)
Apr 01, 2014 1606 1636 1614 1628 0 -3.30(-0.20%)
Mar 31, 2014 1596 1644 1612 1632 0 +17.96(+1.11%)
Mar 28, 2014 1585 1625 1608 1614 0 +2.94(+0.18%)
Mar 27, 2014 1578 1615 1592 1611 0 +7.84(+0.49%)
Mar 26, 2014 1605 1634 1601 1603 0 -22.82(-1.40%)
Mar 25, 2014 1605 1637 1616 1626 0 -0.79(-0.05%)
Mar 24, 2014 1603 1639 1614 1626 0 +2.91(+0.18%)
Mar 21, 2014 1621 1643 1612 1624 0 +11.61(+0.72%)
Mar 20, 2014 1586 1622 1601 1612 0 -3.91(-0.24%)
Mar 19, 2014 1612 1645 1610 1616 0 -20.76(-1.27%)
Mar 18, 2014 1599 1643 1619 1637 0 +15.79(+0.97%)
Mar 17, 2014 1610 1640 1616 1621 0 -13.51(-0.83%)
Mar 14, 2014 1589 1643 1608 1634 0 +18.51(+1.15%)
Mar 13, 2014 1571 1627 1591 1616 0 +23.09(+1.45%)
Mar 12, 2014 1546 1594 1571 1593 0 +14.83(+0.94%)
Mar 11, 2014 1565 1597 1571 1578 0 -18.12(-1.14%)
Mar 10, 2014 1561 1602 1583 1596 0 +7.18(+0.45%)
Mar 07, 2014 1565 1597 1579 1589 0 -1.75(-0.11%)
Mar 06, 2014 1571 1603 1585 1591 0 -4.00(-0.25%)
Mar 05, 2014 1576 1609 1585 1595 0 -11.73(-0.73%)
Mar 04, 2014 1573 1619 1594 1606 0 +20.17(+1.27%)
Mar 03, 2014 1572 1605 1580 1586 0 -22.45(-1.40%)
Feb 28, 2014 1594 1620 1580 1609 0 +21.75(+1.37%)
Feb 27, 2014 1548 1595 1565 1587 0 +8.95(+0.57%)
Feb 26, 2014 1563 1595 1573 1578 0 -4.06(-0.26%)
Feb 25, 2014 1556 1604 1575 1582 0 -2.14(-0.14%)
Feb 24, 2014 1566 1607 1581 1584 0 -7.58(-0.48%)
Feb 21, 2014 1558 1599 1578 1592 0 +7.25(+0.46%)
Feb 20, 2014 1533 1586 1556 1584 0 +23.02(+1.47%)
Feb 19, 2014 1539 1582 1558 1561 0 -9.88(-0.63%)
Feb 18, 2014 1569 1578 1558 1571 0 +5.78(+0.37%)
Feb 14, 2014 1566 1566 1566 0 +1.37(+0.09%)
Feb 13, 2014 1505 1565 1528 1564 0 +21.74(+1.41%)
Feb 12, 2014 1541 1552 1531 1542 0 +1.34(+0.09%)
Feb 11, 2014 1494 1545 1519 1541 0 +19.26(+1.27%)
Feb 10, 2014 1494 1527 1506 1522 0 +1.37(+0.09%)
Feb 07, 2014 1482 1522 1502 1520 0 +18.03(+1.20%)
Feb 06, 2014 1465 1509 1484 1502 0 +12.23(+0.82%)
Feb 05, 2014 1478 1510 1488 1490 0 -17.99(-1.19%)
Feb 04, 2014 1496 1527 1500 1508 0 -9.32(-0.61%)
Feb 03, 2014 1514 1553 1508 1518 0 -23.43(-1.52%)
Jan 31, 2014 1532 1550 1522 1541 0 -3.45(-0.22%)
Jan 30, 2014 1496 1549 1517 1544 0 +24.50(+1.61%)
Jan 29, 2014 1513 1528 1510 1520 0 +0.87(+0.06%)
Jan 28, 2014 1523 1533 1513 1519 0 -2.61(-0.17%)
Jan 27, 2014 1500 1537 1515 1522 0 -0.81(-0.05%)
Jan 24, 2014 1502 1537 1517 1522 0 -14.40(-0.94%)
Jan 23, 2014 1500 1539 1521 1537 0 +9.20(+0.60%)
Jan 22, 2014 1497 1533 1518 1528 0 +3.53(+0.23%)
Jan 21, 2014 1481 1530 1505 1524 0 +11.62(+0.77%)
Jan 17, 2014 1512 1512 1512 0 +8.51(+0.57%)
Jan 16, 2014 1467 1507 1491 1504 0 +8.71(+0.58%)
Jan 15, 2014 1467 1503 1487 1495 0 +0.69(+0.05%)
Jan 14, 2014 1474 1508 1486 1495 0 -3.15(-0.21%)
Jan 13, 2014 1483 1516 1492 1498 0 -14.49(-0.96%)
Jan 10, 2014 1506 1526 1501 1512 0 +8.82(+0.59%)
Jan 09, 2014 1483 1512 1493 1503 0 -1.23(-0.08%)
Jan 08, 2014 1485 1516 1494 1505 0 -8.32(-0.55%)
Jan 07, 2014 1477 1519 1498 1513 0 +15.24(+1.02%)
Jan 06, 2014 1481 1513 1493 1498 0 -8.02(-0.53%)
Jan 03, 2014 1482 1514 1496 1506 0 -1.87(-0.12%)
Jan 02, 2014 1503 1533 1501 1508 0 -28.90(-1.88%)
Dec 31, 2013 1536 1536 1536 0 -3.99(-0.26%)
Dec 30, 2013 1513 1551 1536 1540 0 +1.18(+0.08%)
Dec 27, 2013 1514 1552 1534 1539 0 +1.83(+0.12%)
Dec 26, 2013 1520 1551 1534 1537 0 -6.41(-0.42%)
Dec 24, 2013 1544 1544 1544 0 +8.27(+0.54%)
Dec 23, 2013 1511 1548 1525 1536 0 +5.31(+0.35%)
Dec 20, 2013 1520 1544 1510 1530 0 +14.70(+0.97%)
Dec 19, 2013 1498 1533 1505 1516 0 -12.50(-0.82%)
Dec 18, 2013 1484 1537 1500 1528 0 +20.89(+1.39%)
Dec 17, 2013 1467 1515 1489 1507 0 +12.71(+0.85%)
Dec 16, 2013 1464 1506 1482 1495 0 +10.51(+0.71%)
Dec 13, 2013 1459 1492 1470 1484 0 +0.81(+0.05%)
Dec 12, 2013 1465 1488 1465 1483 0 +18.16(+1.24%)
Dec 11, 2013 1492 1499 1462 1465 0 -25.66(-1.72%)
Dec 10, 2013 1472 1503 1482 1491 0 -8.47(-0.56%)
Dec 09, 2013 1508 1511 1488 1499 0 -9.47(-0.63%)
Dec 06, 2013 1509 1525 1501 1509 0 +12.64(+0.84%)
Dec 05, 2013 1479 1513 1489 1496 0 -10.08(-0.67%)
Dec 04, 2013 1475 1512 1486 1506 0 -0.99(-0.07%)
Dec 03, 2013 1485 1523 1495 1507 0 -8.23(-0.54%)
Dec 02, 2013 1546 1550 1512 1515 0 -29.65(-1.92%)
Nov 29, 2013 1518 1560 1540 1545 0 +2.10(+0.14%)
Nov 27, 2013 1543 1543 1543 0 +7.57(+0.49%)
Nov 26, 2013 1517 1546 1524 1535 0 -7.33(-0.48%)
Nov 25, 2013 1524 1558 1538 1543 0 -5.24(-0.34%)
Nov 22, 2013 1544 1555 1532 1548 0 +6.40(+0.42%)
Nov 21, 2013 1508 1551 1528 1541 0 +9.67(+0.63%)
Nov 20, 2013 1522 1559 1529 1532 0 -16.59(-1.07%)
Nov 19, 2013 1534 1571 1542 1548 0 -16.28(-1.04%)
Nov 18, 2013 1544 1573 1557 1565 0 -3.36(-0.21%)
Nov 15, 2013 1533 1573 1555 1568 0 +8.01(+0.51%)
Nov 14, 2013 1527 1569 1550 1560 0 +3.56(+0.23%)
Nov 12, 2013 1536 1566 1548 1556 0 -10.81(-0.69%)
Nov 11, 2013 1533 1576 1548 1567 0 +8.83(+0.57%)
Nov 08, 2013 1537 1571 1530 1558 0 -10.68(-0.68%)
Nov 07, 2013 1559 1605 1563 1569 0 -14.86(-0.94%)
Nov 06, 2013 1547 1588 1565 1584 0 +16.01(+1.02%)
Nov 05, 2013 1533 1606 1555 1568 0 +3.78(+0.24%)
Nov 04, 2013 1526 1568 1547 1564 0 +11.30(+0.73%)
Nov 01, 2013 1535 1568 1544 1553 0 -6.76(-0.43%)
Oct 31, 2013 1539 1575 1545 1560 0 -6.35(-0.41%)
Oct 30, 2013 1542 1578 1558 1566 0 -2.32(-0.15%)
Oct 29, 2013 1536 1572 1556 1568 0 +6.64(+0.43%)
Oct 28, 2013 1531 1568 1549 1562 0 +4.75(+0.31%)
Oct 25, 2013 1517 1559 1532 1557 0 +18.00(+1.17%)
Oct 24, 2013 1525 1557 1535 1539 0 -11.10(-0.72%)
Oct 23, 2013 1515 1559 1539 1550 0 +1.24(+0.08%)
Oct 22, 2013 1524 1569 1538 1549 0 +4.61(+0.30%)
Oct 21, 2013 1512 1549 1534 1544 0 +7.10(+0.46%)
Oct 18, 2013 1513 1548 1527 1537 0 +4.63(+0.30%)
Oct 17, 2013 1472 1534 1491 1532 0 +32.02(+2.13%)
Oct 16, 2013 1465 1506 1488 1500 0 +12.93(+0.87%)
Oct 15, 2013 1478 1509 1486 1487 0 -20.31(-1.35%)
Oct 14, 2013 1488 1519 1487 1508 0 -12.29(-0.81%)
Oct 11, 2013 1482 1522 1502 1520 0 +9.19(+0.61%)
Oct 10, 2013 1463 1515 1482 1511 0 +30.19(+2.04%)
Oct 09, 2013 1444 1495 1468 1481 0 +10.16(+0.69%)
Oct 08, 2013 1448 1487 1466 1471 0 -1.11(-0.08%)
Oct 07, 2013 1453 1489 1469 1472 0 -17.31(-1.16%)
Oct 04, 2013 1467 1499 1482 1489 0 -3.41(-0.23%)
Oct 03, 2013 1483 1514 1488 1492 0 -24.06(-1.59%)
Oct 02, 2013 1484 1520 1499 1516 0 -2.24(-0.15%)
Oct 01, 2013 1483 1528 1504 1519 0 +18.97(+1.26%)
Sep 27, 2013 1477 1511 1495 1500 0 -9.98(-0.66%)
Sep 26, 2013 1476 1518 1499 1510 0 +9.85(+0.66%)
Sep 25, 2013 1476 1507 1494 1500 0 -2.14(-0.14%)
Sep 24, 2013 1468 1509 1490 1502 0 +7.64(+0.51%)
Sep 23, 2013 1443 1498 1466 1494 0 +20.61(+1.40%)
Sep 20, 2013 1470 1509 1468 1474 0 -21.49(-1.44%)
Sep 19, 2013 1476 1513 1491 1495 0 -6.10(-0.41%)
Sep 18, 2013 1432 1504 1453 1501 0 +40.65(+2.78%)
Sep 17, 2013 1421 1464 1442 1461 0 +16.25(+1.13%)
Sep 16, 2013 1434 1466 1439 1444 0 -5.98(-0.41%)
Sep 13, 2013 1430 1463 1445 1450 0 -5.48(-0.38%)
Sep 12, 2013 1453 1482 1451 1456 0 -9.01(-0.62%)
Sep 11, 2013 1449 1482 1461 1465 0 -11.29(-0.76%)
Sep 10, 2013 1438 1478 1457 1476 0 +14.38(+0.98%)
Sep 09, 2013 1431 1465 1450 1462 0 +6.31(+0.43%)
Sep 06, 2013 1431 1466 1450 1455 0 +2.20(+0.15%)
Sep 05, 2013 1439 1472 1448 1453 0 -14.85(-1.01%)
Sep 04, 2013 1451 1484 1454 1468 0 -91.00(-5.84%)
Sep 03, 2013 1545 1591 1555 1559 0 -107.59(-6.46%)
Aug 30, 2013 1667 1667 1667 0 -23.58(-1.40%)
Aug 29, 2013 1678 1719 1684 1690 0 -23.11(-1.35%)
Aug 28, 2013 1676 1723 1700 1713 0 +4.55(+0.27%)
Aug 27, 2013 1670 1721 1695 1709 0 -6.11(-0.36%)
Aug 26, 2013 1696 1733 1711 1715 0 -11.47(-0.66%)
Aug 23, 2013 1682 1730 1702 1726 0 +16.08(+0.94%)
Aug 22, 2013 1658 1720 1680 1710 0 +29.24(+1.74%)
Aug 21, 2013 1658 1694 1666 1681 0 -9.13(-0.54%)
Aug 20, 2013 1651 1708 1677 1690 0 +7.28(+0.43%)
Aug 19, 2013 1670 1705 1680 1683 0 -19.41(-1.14%)
Aug 16, 2013 1676 1713 1694 1702 0 -10.61(-0.62%)
Aug 15, 2013 1695 1734 1706 1713 0 -24.80(-1.43%)
Aug 14, 2013 1739 1774 1735 1738 0 -31.55(-1.78%)
Aug 13, 2013 1750 1786 1764 1769 0 -7.45(-0.42%)
Aug 12, 2013 1753 1794 1770 1777 0 -11.53(-0.64%)
Aug 09, 2013 1744 1796 1768 1788 0 +18.65(+1.05%)
Aug 08, 2013 1773 1814 1756 1770 0 -31.79(-1.76%)
Aug 07, 2013 1762 1821 1790 1801 0 +5.27(+0.29%)
Aug 06, 2013 1777 1816 1792 1796 0 -16.18(-0.89%)
Aug 05, 2013 1792 1830 1807 1812 0 -11.19(-0.61%)
Aug 02, 2013 1802 1839 1811 1824 0 -8.70(-0.47%)
Aug 01, 2013 1782 1842 1807 1832 0 +32.62(+1.81%)
Jul 31, 2013 1770 1816 1794 1800 0 +1.24(+0.07%)
Jul 30, 2013 1782 1819 1793 1798 0 -8.38(-0.46%)
Jul 29, 2013 1780 1819 1801 1807 0 -5.44(-0.30%)
Jul 26, 2013 1774 1820 1789 1812 0 +3.78(+0.21%)
Jul 25, 2013 1745 1809 1772 1808 0 +28.65(+1.61%)
Jul 24, 2013 1815 1817 1774 1780 0 -30.38(-1.68%)
Jul 23, 2013 1800 1820 1791 1810 0 +13.64(+0.76%)
Jul 22, 2013 1779 1801 1775 1797 0 +19.19(+1.08%)
Jul 19, 2013 1729 1788 1753 1777 0 +13.23(+0.75%)
Jul 18, 2013 1756 1768 1748 1764 0 +8.95(+0.51%)
Jul 17, 2013 1738 1775 1749 1755 0 -5.45(-0.31%)
Jul 16, 2013 1743 1783 1754 1761 0 -22.48(-1.26%)
Jul 15, 2013 1719 1787 1745 1783 0 +34.57(+1.98%)
Jul 12, 2013 1707 1753 1720 1749 0 +7.30(+0.42%)
Jul 11, 2013 1715 1759 1722 1741 0 +10.33(+0.60%)
Jul 10, 2013 1684 1732 1711 1731 0 +15.14(+0.88%)
Jul 09, 2013 1678 1719 1694 1716 0 +18.95(+1.12%)
Jul 08, 2013 1646 1706 1669 1697 0 +27.86(+1.67%)
Jul 05, 2013 1646 1683 1649 1669 0 +0.62(+0.04%)
Jul 03, 2013 1668 1668 1668 0 +14.64(+0.89%)
Jul 02, 2013 1617 1668 1639 1654 0 +0.58(+0.04%)
Jul 01, 2013 1661 1699 1645 1653 0 -34.29(-2.03%)
Jun 28, 2013 1669 1702 1660 1687 0 +23.96(+1.44%)
Jun 26, 2013 1636 1678 1658 1663 0 +6.69(+0.40%)
Jun 25, 2013 1608 1665 1629 1657 0 +28.68(+1.76%)
Jun 24, 2013 1578 1639 1602 1628 0 +2.13(+0.13%)
Jun 21, 2013 1604 1644 1599 1626 0 -5.43(-0.33%)
Jun 20, 2013 1628 1667 1625 1631 0 -43.42(-2.59%)
Jun 19, 2013 1671 1708 1673 1675 0 -27.25(-1.60%)
Jun 18, 2013 1663 1708 1688 1702 0 +11.41(+0.67%)
Jun 17, 2013 1662 1706 1683 1691 0 +7.00(+0.42%)
Jun 14, 2013 1650 1691 1671 1684 0 -1.51(-0.09%)
Jun 13, 2013 1629 1689 1654 1685 0 +22.42(+1.35%)
Jun 12, 2013 1637 1676 1653 1663 0 +8.96(+0.54%)
Jun 11, 2013 1612 1661 1640 1654 0 -2.78(-0.17%)
Jun 10, 2013 1628 1661 1639 1657 0 +0.54(+0.03%)
Jun 07, 2013 1631 1670 1639 1656 0 -1.95(-0.12%)
Jun 06, 2013 1610 1660 1634 1658 0 +16.58(+1.01%)
Jun 05, 2013 1616 1654 1628 1641 0 -10.51(-0.64%)
Jun 04, 2013 1644 1684 1643 1652 0 -23.39(-1.40%)
Jun 03, 2013 1635 1694 1656 1675 0 +15.48(+0.93%)
May 31, 2013 1656 1699 1656 1660 0 -32.09(-1.90%)
May 30, 2013 1662 1714 1686 1692 0 -0.34(-0.02%)
May 29, 2013 1688 1722 1683 1692 0 -30.18(-1.75%)
May 28, 2013 1693 1743 1713 1722 0 +10.75(+0.63%)
May 24, 2013 1712 1712 1712 0 -5.75(-0.33%)
May 23, 2013 1678 1724 1694 1717 0 -3.09(-0.18%)
May 22, 2013 1717 1752 1717 1720 0 -29.76(-1.70%)
May 21, 2013 1717 1757 1740 1750 0 +3.09(+0.18%)
May 20, 2013 1707 1749 1733 1747 0 +2.71(+0.16%)
May 17, 2013 1740 1749 1731 1744 0 +10.09(+0.58%)
May 16, 2013 1713 1748 1730 1734 0 -9.45(-0.54%)
May 15, 2013 1700 1750 1728 1744 0 +31.92(+1.86%)
May 13, 2013 1678 1720 1699 1712 0 -2.95(-0.17%)
May 10, 2013 1697 1732 1707 1715 0 +3.39(+0.20%)
May 09, 2013 1694 1749 1708 1711 0 -1.55(-0.09%)
May 08, 2013 1666 1718 1690 1713 0 -4.90(-0.29%)
May 07, 2013 1671 1722 1694 1718 0 +14.86(+0.87%)
May 06, 2013 1680 1719 1697 1703 0 -12.04(-0.70%)
May 03, 2013 1692 1732 1705 1715 0 +3.86(+0.23%)
May 02, 2013 1668 1720 1692 1711 0 +14.68(+0.87%)
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.