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, 2015 1858 1868 1828 1843 0 -22.49(-1.21%)
Apr 29, 2015 1860 1874 1846 1865 0 -6.64(-0.35%)
Apr 28, 2015 1853 1880 1845 1872 0 +16.35(+0.88%)
Apr 27, 2015 1887 1891 1844 1855 0 -24.94(-1.33%)
Apr 24, 2015 1861 1889 1855 1880 0 +23.64(+1.27%)
Apr 23, 2015 1846 1863 1838 1857 0 +11.65(+0.63%)
Apr 22, 2015 1843 1850 1825 1845 0 +7.05(+0.38%)
Apr 21, 2015 1857 1868 1834 1838 0 -11.53(-0.62%)
Apr 20, 2015 1831 1866 1829 1849 0 +24.98(+1.37%)
Apr 17, 2015 1830 1842 1817 1824 0 -13.15(-0.72%)
Apr 16, 2015 1837 1845 1814 1838 0 +0.06(+0.00%)
Apr 15, 2015 1847 1857 1835 1838 0 -7.50(-0.41%)
Apr 14, 2015 1834 1851 1827 1845 0 +11.97(+0.65%)
Apr 13, 2015 1852 1858 1828 1833 0 -15.67(-0.85%)
Apr 10, 2015 1841 1854 1829 1849 0 +18.03(+0.98%)
Apr 09, 2015 1842 1847 1822 1831 0 -12.09(-0.66%)
Apr 08, 2015 1859 1866 1830 1843 0 -14.18(-0.76%)
Apr 07, 2015 1881 1886 1855 1857 0 -23.33(-1.24%)
Apr 06, 2015 1864 1892 1857 1880 0 +16.28(+0.87%)
Apr 02, 2015 1864 1864 1864 1864 0 +14.34(+0.78%)
Apr 01, 2015 1839 1851 1822 1850 0 +9.64(+0.52%)
Mar 31, 2015 1843 1857 1829 1840 0 -5.80(-0.31%)
Mar 30, 2015 1840 1858 1829 1846 0 +13.02(+0.71%)
Mar 27, 2015 1822 1844 1817 1833 0 +13.39(+0.74%)
Mar 26, 2015 1834 1850 1816 1819 0 -16.43(-0.89%)
Mar 25, 2015 1878 1881 1833 1836 0 -19.97(-1.08%)
Mar 24, 2015 1868 1888 1851 1856 0 -13.82(-0.74%)
Mar 23, 2015 1878 1883 1863 1870 0 -12.84(-0.68%)
Mar 20, 2015 1869 1890 1860 1883 0 +20.49(+1.10%)
Mar 19, 2015 1856 1875 1846 1862 0 +1.50(+0.08%)
Mar 18, 2015 1830 1867 1817 1861 0 +32.64(+1.79%)
Mar 17, 2015 1812 1831 1805 1828 0 +11.19(+0.62%)
Mar 16, 2015 1806 1836 1799 1817 0 +18.34(+1.02%)
Mar 13, 2015 1815 1816 1782 1798 0 -20.40(-1.12%)
Mar 12, 2015 1801 1826 1796 1819 0 +29.84(+1.67%)
Mar 11, 2015 1788 1802 1778 1789 0 +4.61(+0.26%)
Mar 10, 2015 1779 1796 1773 1784 0 -5.08(-0.28%)
Mar 09, 2015 1781 1799 1776 1789 0 +7.35(+0.41%)
Mar 06, 2015 1820 1827 1772 1782 0 -53.59(-2.92%)
Mar 05, 2015 1828 1846 1823 1836 0 +13.21(+0.72%)
Mar 04, 2015 1822 1833 1811 1822 0 -7.02(-0.38%)
Mar 03, 2015 1831 1836 1828 1829 0 +2.41(+0.13%)
Mar 02, 2015 1854 1855 1807 1827 0 -23.14(-1.25%)
Feb 27, 2015 1840 1856 1828 1850 0 +11.81(+0.64%)
Feb 26, 2015 1853 1856 1828 1838 0 -13.84(-0.75%)
Feb 25, 2015 1858 1887 1842 1852 0 +1.68(+0.09%)
Feb 24, 2015 1842 1859 1827 1851 0 +7.39(+0.40%)
Feb 23, 2015 1826 1844 1808 1843 0 +16.59(+0.91%)
Feb 20, 2015 1823 1835 1805 1827 0 +1.00(+0.05%)
Feb 19, 2015 1841 1848 1821 1826 0 -16.77(-0.91%)
Feb 18, 2015 1791 1846 1790 1842 0 +44.14(+2.45%)
Feb 17, 2015 1800 1816 1784 1798 0 -2.45(-0.14%)
Feb 13, 2015 1801 1801 1801 1801 0 -26.98(-1.48%)
Feb 12, 2015 1829 1838 1813 1828 0 +5.66(+0.31%)
Feb 11, 2015 1846 1851 1812 1822 0 -31.44(-1.70%)
Feb 10, 2015 1841 1861 1835 1853 0 +17.90(+0.98%)
Feb 09, 2015 1859 1871 1827 1835 0 -23.99(-1.29%)
Feb 06, 2015 1914 1916 1850 1859 0 -56.00(-2.92%)
Feb 05, 2015 1893 1923 1884 1915 0 +28.02(+1.48%)
Feb 04, 2015 1912 1924 1885 1887 0 -30.60(-1.60%)
Feb 03, 2015 1905 1924 1895 1918 0 +11.16(+0.59%)
Feb 02, 2015 1889 1911 1873 1907 0 +18.48(+0.98%)
Jan 30, 2015 1941 1946 1886 1888 0 -59.07(-3.03%)
Jan 29, 2015 1921 1951 1912 1947 0 +30.83(+1.61%)
Jan 28, 2015 1932 1945 1904 1917 0 -11.26(-0.58%)
Jan 27, 2015 1907 1934 1905 1928 0 -3.03(-0.16%)
Jan 26, 2015 1917 1933 1896 1931 0 +10.83(+0.56%)
Jan 23, 2015 1920 1935 1907 1920 0 +1.15(+0.06%)
Jan 22, 2015 1920 1927 1904 1919 0 +8.71(+0.46%)
Jan 21, 2015 1899 1918 1880 1910 0 +8.93(+0.47%)
Jan 20, 2015 1897 1909 1877 1901 0 +10.96(+0.58%)
Jan 16, 2015 1862 1893 1855 1890 0 +26.93(+1.45%)
Jan 15, 2015 1864 1869 1851 1863 0 -5.36(-0.29%)
Jan 14, 2015 1831 1872 1825 1869 0 +26.59(+1.44%)
Jan 13, 2015 1842 1842 1842 1842 0 +8.48(+0.46%)
Jan 12, 2015 1844 1850 1814 1834 0 -3.24(-0.18%)
Jan 09, 2015 1845 1856 1824 1837 0 -4.86(-0.26%)
Jan 08, 2015 1841 1860 1829 1842 0 +13.78(+0.75%)
Jan 07, 2015 1821 1837 1810 1828 0 +19.53(+1.08%)
Jan 06, 2015 1815 1837 1798 1809 0 -2.75(-0.15%)
Jan 05, 2015 1836 1842 1804 1811 0 -27.67(-1.50%)
Jan 02, 2015 1826 1845 1812 1839 0 +14.19(+0.78%)
Dec 31, 2014 1825 1825 1825 1825 0 -34.39(-1.85%)
Dec 30, 2014 1900 1902 1858 1859 0 -46.46(-2.44%)
Dec 29, 2014 1846 1916 1843 1906 0 +61.68(+3.35%)
Dec 26, 2014 1840 1857 1835 1844 0 +9.02(+0.49%)
Dec 24, 2014 1835 1835 1835 1835 0 +22.01(+1.21%)
Dec 23, 2014 1803 1821 1794 1813 0 +17.85(+0.99%)
Dec 22, 2014 1784 1798 1775 1795 0 +10.85(+0.61%)
Dec 19, 2014 1801 1812 1773 1784 0 -19.75(-1.09%)
Dec 18, 2014 1775 1806 1766 1804 0 +41.73(+2.37%)
Dec 17, 2014 1740 1769 1734 1762 0 +19.55(+1.12%)
Dec 16, 2014 1743 1764 1742 1743 0 -5.04(-0.29%)
Dec 15, 2014 1770 1778 1736 1748 0 -17.31(-0.98%)
Dec 12, 2014 1770 1786 1759 1765 0 -16.08(-0.90%)
Dec 11, 2014 1779 1797 1774 1781 0 +5.82(+0.33%)
Dec 10, 2014 1803 1819 1773 1775 0 -33.22(-1.84%)
Dec 09, 2014 1780 1815 1770 1808 0 +30.60(+1.72%)
Dec 08, 2014 1775 1806 1764 1778 0 +10.26(+0.58%)
Dec 05, 2014 1765 1783 1757 1768 0 -4.33(-0.24%)
Dec 04, 2014 1779 1786 1763 1772 0 -5.90(-0.33%)
Dec 03, 2014 1786 1798 1770 1778 0 -10.21(-0.57%)
Dec 02, 2014 1777 1796 1771 1788 0 +12.64(+0.71%)
Dec 01, 2014 1782 1797 1768 1775 0 -22.61(-1.26%)
Nov 28, 2014 1794 1820 1783 1798 0 +6.97(+0.39%)
Nov 26, 2014 1791 1791 1791 1791 0 +16.90(+0.95%)
Nov 25, 2014 1781 1790 1770 1774 0 -3.23(-0.18%)
Nov 24, 2014 1780 1788 1771 1777 0 +0.65(+0.04%)
Nov 21, 2014 1787 1793 1768 1777 0 +1.30(+0.07%)
Nov 20, 2014 1774 1788 1767 1775 0 -4.97(-0.28%)
Nov 19, 2014 1781 1792 1767 1780 0 -4.59(-0.26%)
Nov 18, 2014 1773 1799 1771 1785 0 +12.75(+0.72%)
Nov 17, 2014 1765 1777 1759 1772 0 +3.22(+0.18%)
Nov 14, 2014 1770 1783 1760 1769 0 -2.25(-0.13%)
Nov 13, 2014 1797 1801 1769 1771 0 -23.15(-1.29%)
Nov 12, 2014 1791 1802 1775 1794 0 -8.72(-0.48%)
Nov 11, 2014 1802 1812 1791 1803 0 -2.76(-0.15%)
Nov 10, 2014 1804 1815 1790 1806 0 +4.83(+0.27%)
Nov 07, 2014 1780 1803 1772 1801 0 +13.30(+0.74%)
Nov 06, 2014 1808 1816 1769 1788 0 -18.05(-1.00%)
Nov 05, 2014 1819 1823 1794 1806 0 +0.21(+0.01%)
Nov 04, 2014 1808 1826 1792 1806 0 -8.32(-0.46%)
Nov 03, 2014 1816 1828 1804 1814 0 -1.00(-0.06%)
Oct 31, 2014 1817 1822 1795 1815 0 +7.82(+0.43%)
Oct 30, 2014 1777 1810 1769 1807 0 +30.21(+1.70%)
Oct 28, 2014 1750 1779 1740 1777 0 +30.39(+1.74%)
Oct 27, 2014 1743 1750 1737 1747 0 +0.93(+0.05%)
Oct 24, 2014 1737 1753 1732 1746 0 +9.96(+0.57%)
Oct 23, 2014 1727 1750 1725 1736 0 +15.34(+0.89%)
Oct 21, 2014 1715 1728 1705 1720 0 +6.80(+0.40%)
Oct 20, 2014 1674 1715 1673 1714 0 +39.14(+2.34%)
Oct 17, 2014 1689 1696 1664 1674 0 -1.50(-0.09%)
Oct 16, 2014 1644 1685 1641 1676 0 +8.43(+0.51%)
Oct 15, 2014 1685 1694 1641 1667 0 -30.45(-1.79%)
Oct 14, 2014 1678 1705 1673 1698 0 +27.34(+1.64%)
Oct 13, 2014 1669 1691 1655 1671 0 +4.38(+0.26%)
Oct 10, 2014 1649 1682 1645 1666 0 +20.83(+1.27%)
Oct 09, 2014 1669 1680 1639 1645 0 -23.22(-1.39%)
Oct 08, 2014 1628 1671 1624 1669 0 +39.39(+2.42%)
Oct 07, 2014 1612 1642 1609 1629 0 +10.64(+0.66%)
Oct 06, 2014 1632 1643 1611 1619 0 -10.61(-0.65%)
Oct 03, 2014 1631 1640 1617 1629 0 +9.16(+0.57%)
Oct 02, 2014 1613 1630 1606 1620 0 +5.79(+0.36%)
Oct 01, 2014 1620 1632 1607 1614 0 -5.27(-0.33%)
Sep 30, 2014 1627 1645 1618 1619 0 -8.04(-0.49%)
Sep 29, 2014 1616 1631 1613 1627 0 +2.98(+0.18%)
Sep 26, 2014 1618 1629 1607 1625 0 +5.87(+0.36%)
Sep 25, 2014 1626 1631 1612 1619 0 -32.91(-1.99%)
Sep 19, 2014 1654 1667 1646 1652 0 +1.73(+0.10%)
Sep 18, 2014 1666 1668 1646 1650 0 -13.21(-0.79%)
Sep 17, 2014 1676 1683 1659 1663 0 -12.33(-0.74%)
Sep 16, 2014 1657 1683 1657 1675 0 +13.80(+0.83%)
Sep 15, 2014 1660 1672 1653 1662 0 -0.08(-0.00%)
Sep 12, 2014 1678 1679 1655 1662 0 -20.62(-1.23%)
Sep 11, 2014 1672 1684 1668 1682 0 +2.39(+0.14%)
Sep 10, 2014 1655 1686 1669 1680 0 -3.78(-0.22%)
Sep 09, 2014 1673 1701 1679 1684 0 -15.95(-0.94%)
Sep 08, 2014 1681 1715 1695 1700 0 -11.01(-0.64%)
Sep 05, 2014 1674 1712 1699 1711 0 +7.21(+0.42%)
Sep 04, 2014 1681 1715 1696 1703 0 -3.33(-0.20%)
Sep 03, 2014 1675 1712 1693 1707 0 +3.77(+0.22%)
Sep 02, 2014 1682 1717 1691 1703 0 -10.39(-0.61%)
Aug 29, 2014 1713 1713 1713 0 +15.27(+0.90%)
Aug 28, 2014 1670 1707 1690 1698 0 -5.41(-0.32%)
Aug 27, 2014 1660 1705 1685 1703 0 +20.93(+1.24%)
Aug 26, 2014 1657 1697 1679 1683 0 -0.52(-0.03%)
Aug 25, 2014 1661 1695 1676 1683 0 +3.54(+0.21%)
Aug 22, 2014 1662 1696 1676 1680 0 -13.30(-0.79%)
Aug 21, 2014 1657 1699 1678 1693 0 +7.51(+0.45%)
Aug 20, 2014 1658 1691 1673 1685 0 -1.44(-0.09%)
Aug 19, 2014 1653 1698 1678 1687 0 +7.24(+0.43%)
Aug 18, 2014 1658 1694 1671 1680 0 -0.82(-0.05%)
Aug 15, 2014 1647 1692 1665 1680 0 +12.87(+0.77%)
Aug 14, 2014 1617 1672 1641 1667 0 +24.51(+1.49%)
Aug 13, 2014 1611 1650 1634 1643 0 +4.25(+0.26%)
Aug 12, 2014 1611 1656 1628 1639 0 +3.92(+0.24%)
Aug 11, 2014 1618 1656 1631 1635 0 -6.22(-0.38%)
Aug 08, 2014 1577 1643 1604 1641 0 +37.40(+2.33%)
Aug 07, 2014 1574 1622 1591 1604 0 -4.73(-0.29%)
Aug 06, 2014 1568 1617 1593 1608 0 +11.92(+0.75%)
Aug 05, 2014 1587 1629 1591 1596 0 -20.92(-1.29%)
Aug 04, 2014 1610 1641 1593 1617 0 -15.25(-0.93%)
Aug 01, 2014 1599 1645 1621 1633 0 +6.12(+0.38%)
Jul 31, 2014 1633 1651 1622 1626 0 -43.81(-2.62%)
Jul 23, 2014 1648 1679 1664 1670 0 -5.47(-0.33%)
Jul 22, 2014 1649 1684 1668 1676 0 +6.25(+0.37%)
Jul 21, 2014 1648 1678 1663 1670 0 -10.21(-0.61%)
Jul 18, 2014 1624 1681 1644 1680 0 +31.06(+1.88%)
Jul 17, 2014 1632 1666 1646 1649 0 -13.37(-0.80%)
Jul 16, 2014 1639 1673 1645 1662 0 +1.88(+0.11%)
Jul 15, 2014 1636 1675 1655 1660 0 -1.91(-0.11%)
Jul 14, 2014 1643 1674 1658 1662 0 -1.48(-0.09%)
Jul 11, 2014 1643 1675 1655 1664 0 -7.58(-0.45%)
Jul 10, 2014 1634 1678 1657 1671 0 -1.03(-0.06%)
Jul 09, 2014 1654 1686 1664 1672 0 -6.07(-0.36%)
Jul 08, 2014 1639 1686 1660 1678 0 +11.33(+0.68%)
Jul 07, 2014 1642 1682 1657 1667 0 -9.51(-0.57%)
Jul 03, 2014 1676 1676 1676 0 -13.01(-0.77%)
Jul 02, 2014 1682 1714 1686 1689 0 -22.73(-1.33%)
Jul 01, 2014 1692 1733 1705 1712 0 -8.11(-0.47%)
Jun 30, 2014 1680 1724 1695 1720 0 +13.77(+0.81%)
Jun 27, 2014 1658 1712 1683 1706 0 +18.42(+1.09%)
Jun 26, 2014 1661 1694 1679 1688 0 -1.08(-0.06%)
Jun 25, 2014 1649 1692 1673 1689 0 +9.86(+0.59%)
Jun 24, 2014 1651 1694 1675 1679 0 +0.22(+0.01%)
Jun 23, 2014 1652 1689 1665 1679 0 +2.56(+0.15%)
Jun 20, 2014 1663 1696 1673 1676 0 -11.24(-0.67%)
Jun 19, 2014 1662 1700 1681 1688 0 -1.07(-0.06%)
Jun 18, 2014 1647 1690 1667 1689 0 +17.82(+1.07%)
Jun 17, 2014 1637 1684 1661 1671 0 +5.97(+0.36%)
Jun 16, 2014 1630 1677 1652 1665 0 +5.44(+0.33%)
Jun 13, 2014 1632 1666 1649 1660 0 +4.50(+0.27%)
Jun 12, 2014 1622 1660 1633 1655 0 +6.49(+0.39%)
Jun 11, 2014 1622 1656 1639 1649 0 -3.61(-0.22%)
Jun 10, 2014 1635 1664 1648 1652 0 -3.27(-0.20%)
Jun 06, 2014 1665 1672 1652 1655 0 -6.09(-0.37%)
Jun 05, 2014 1646 1666 1636 1662 0 +18.69(+1.14%)
Jun 04, 2014 1639 1648 1626 1643 0 -0.35(-0.02%)
Jun 03, 2014 1625 1655 1638 1643 0 -10.23(-0.62%)
Jun 02, 2014 1674 1674 1649 1653 0 -13.33(-0.80%)
May 30, 2014 1644 1670 1639 1667 0 +27.75(+1.69%)
May 29, 2014 1614 1643 1628 1639 0 -1.92(-0.12%)
May 28, 2014 1611 1645 1627 1641 0 +6.48(+0.40%)
May 27, 2014 1609 1650 1624 1634 0 +5.26(+0.32%)
May 23, 2014 1629 1629 1629 0 +11.43(+0.71%)
May 22, 2014 1601 1623 1600 1618 0 +17.16(+1.07%)
May 21, 2014 1604 1611 1595 1601 0 +0.66(+0.04%)
May 20, 2014 1580 1619 1591 1600 0 -6.11(-0.38%)
May 19, 2014 1616 1621 1601 1606 0 -12.12(-0.75%)
May 16, 2014 1615 1622 1599 1618 0 +3.58(+0.22%)
May 15, 2014 1579 1624 1601 1615 0 +3.90(+0.24%)
May 14, 2014 1590 1634 1603 1611 0 -10.79(-0.67%)
May 13, 2014 1593 1634 1609 1622 0 +4.47(+0.28%)
May 12, 2014 1590 1629 1607 1617 0 +7.85(+0.49%)
May 09, 2014 1587 1628 1597 1609 0 -5.30(-0.33%)
May 08, 2014 1598 1648 1609 1614 0 -16.03(-0.98%)
May 07, 2014 1590 1637 1610 1631 0 +18.93(+1.17%)
May 06, 2014 1594 1630 1607 1612 0 -14.40(-0.89%)
May 05, 2014 1615 1631 1608 1626 0 +9.54(+0.59%)
May 02, 2014 1622 1637 1607 1616 0 -8.58(-0.53%)
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.