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

Diversified Utilities Sector (CIX: MSECTOR913 )

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 29, 2011 1180 1185 1171 1181 0 +2.70(+0.23%)
Apr 28, 2011 1168 1182 1160 1178 0 +10.81(+0.93%)
Apr 27, 2011 1161 1170 1155 1167 0 +8.84(+0.76%)
Apr 26, 2011 1151 1163 1147 1158 0 +10.86(+0.95%)
Apr 25, 2011 1148 1153 1144 1148 0 +1.30(+0.11%)
Apr 21, 2011 1145 1149 1139 1146 0 +3.58(+0.31%)
Apr 20, 2011 1141 1149 1136 1143 0 +14.39(+1.28%)
Apr 19, 2011 1131 1134 1123 1128 0 -1.72(-0.15%)
Apr 18, 2011 1134 1139 1123 1130 0 -11.29(-0.99%)
Apr 15, 2011 1129 1146 1127 1141 0 +14.22(+1.26%)
Apr 14, 2011 1117 1130 1114 1127 0 +4.80(+0.43%)
Apr 13, 2011 1123 1132 1119 1122 0 +3.14(+0.28%)
Apr 12, 2011 1121 1128 1114 1119 0 -5.58(-0.50%)
Apr 11, 2011 1140 1142 1122 1125 0 -16.14(-1.41%)
Apr 08, 2011 1151 1152 1134 1141 0 -4.35(-0.38%)
Apr 07, 2011 1150 1152 1139 1145 0 -7.92(-0.69%)
Apr 06, 2011 1147 1157 1144 1153 0 +9.33(+0.82%)
Apr 05, 2011 1146 1151 1141 1144 0 -4.38(-0.38%)
Apr 04, 2011 1152 1155 1142 1148 0 -2.13(-0.19%)
Apr 01, 2011 1149 1156 1145 1150 0 +6.04(+0.53%)
Mar 31, 2011 1146 1152 1140 1144 0 -2.57(-0.22%)
Mar 30, 2011 1146 1147 1145 1147 0 +14.05(+1.24%)
Mar 29, 2011 1121 1135 1118 1133 0 +9.43(+0.84%)
Mar 28, 2011 1129 1136 1122 1123 0 -3.66(-0.32%)
Mar 25, 2011 1130 1137 1124 1127 0 -0.86(-0.08%)
Mar 24, 2011 1129 1134 1120 1128 0 +3.43(+0.31%)
Mar 23, 2011 1124 1129 1116 1124 0 -1.52(-0.13%)
Mar 22, 2011 1126 1135 1119 1126 0 +1.41(+0.13%)
Mar 21, 2011 1125 1129 1121 1125 0 +16.17(+1.46%)
Mar 18, 2011 1109 1121 1098 1108 0 +8.45(+0.77%)
Mar 17, 2011 1107 1108 1083 1100 0 +4.91(+0.45%)
Mar 16, 2011 1113 1117 1084 1095 0 -19.06(-1.71%)
Mar 15, 2011 1113 1127 1111 1114 0 -21.40(-1.88%)
Mar 14, 2011 1134 1145 1118 1136 0 -15.59(-1.35%)
Mar 11, 2011 1149 1159 1143 1151 0 +2.47(+0.22%)
Mar 10, 2011 1161 1165 1145 1149 0 -18.78(-1.61%)
Mar 09, 2011 1150 1170 1148 1167 0 +16.45(+1.43%)
Mar 08, 2011 1138 1156 1136 1151 0 +12.95(+1.14%)
Mar 07, 2011 1136 1150 1132 1138 0 +3.58(+0.32%)
Mar 04, 2011 1143 1146 1126 1134 0 -9.25(-0.81%)
Mar 03, 2011 1138 1148 1135 1144 0 -28.60(-2.44%)
Mar 02, 2011 1171 1179 1164 1172 0 -5.66(-0.48%)
Mar 01, 2011 1190 1198 1174 1178 0 -761.11(-39.25%)
Feb 28, 2011 1176 1947 1928 1939 0 +10.25(+0.53%)
Feb 25, 2011 1167 1930 1916 1929 0 +8.86(+0.46%)
Feb 24, 2011 1168 1929 1915 1920 0 -3.44(-0.18%)
Feb 23, 2011 1174 1937 1919 1923 0 -6.29(-0.33%)
Feb 22, 2011 1168 1937 1917 1930 0 -3.99(-0.21%)
Feb 18, 2011 1934 1934 1934 0 -0.15(-0.01%)
Feb 17, 2011 1176 1941 1926 1934 0 -0.10(-0.01%)
Feb 16, 2011 1182 1943 1927 1934 0 -3.06(-0.16%)
Feb 15, 2011 1177 1941 1928 1937 0 +1.16(+0.06%)
Feb 14, 2011 1186 1945 1929 1936 0 -9.56(-0.49%)
Feb 11, 2011 1190 1956 1939 1945 0 -8.36(-0.43%)
Feb 10, 2011 1192 1957 1945 1954 0 +2.08(+0.11%)
Feb 09, 2011 1191 1955 1941 1952 0 +1.10(+0.06%)
Feb 08, 2011 1196 1955 1945 1951 0 -1.76(-0.09%)
Feb 07, 2011 1187 1954 1941 1952 0 +10.37(+0.53%)
Feb 04, 2011 1193 1952 1936 1942 0 -7.41(-0.38%)
Feb 03, 2011 1186 1952 1936 1949 0 +5.18(+0.27%)
Feb 02, 2011 1194 1956 1940 1944 0 -9.71(-0.50%)
Feb 01, 2011 1191 1957 1939 1954 0 +12.59(+0.65%)
Jan 31, 2011 1186 1950 1935 1941 0 +3.31(+0.17%)
Jan 28, 2011 1197 1958 1935 1938 0 -15.33(-0.78%)
Jan 27, 2011 1194 1960 1944 1953 0 +0.81(+0.04%)
Jan 26, 2011 1199 1960 1946 1953 0 -3.12(-0.16%)
Jan 25, 2011 1199 1961 1949 1956 0 -0.89(-0.05%)
Jan 24, 2011 1191 1961 1945 1957 0 +9.44(+0.48%)
Jan 21, 2011 1199 1957 1943 1947 0 -1.90(-0.10%)
Jan 20, 2011 1184 1957 1939 1949 0 +5.61(+0.29%)
Jan 19, 2011 1187 1949 1937 1943 0 +0.07(+0.00%)
Jan 18, 2011 1184 1948 1934 1943 0 +2.73(+0.14%)
Jan 14, 2011 1941 1941 1941 0 +5.83(+0.30%)
Jan 13, 2011 1180 1941 1927 1935 0 -2.16(-0.11%)
Jan 12, 2011 1178 1945 1929 1937 0 +7.25(+0.38%)
Jan 11, 2011 1175 1936 1923 1930 0 +1.91(+0.10%)
Jan 10, 2011 1172 1934 1916 1928 0 -4.73(-0.24%)
Jan 07, 2011 1174 1936 1920 1932 0 +4.86(+0.25%)
Jan 06, 2011 1173 1934 1920 1928 0 -0.51(-0.03%)
Jan 05, 2011 1174 1936 1923 1928 0 -5.15(-0.27%)
Jan 04, 2011 1176 1939 1921 1933 0 +2.62(+0.14%)
Jan 03, 2011 1178 1937 1924 1931 0 +3.50(+0.18%)
Dec 31, 2010 1169 1935 1922 1927 0 +1.22(+0.06%)
Dec 30, 2010 1171 1932 1924 1926 0 -2.56(-0.13%)
Dec 29, 2010 1178 1936 1925 1929 0 -5.44(-0.28%)
Dec 28, 2010 1176 1936 1926 1934 0 +2.51(+0.13%)
Dec 27, 2010 1174 1937 1925 1931 0 -1.53(-0.08%)
Dec 23, 2010 1176 1938 1927 1933 0 +0.13(+0.01%)
Dec 22, 2010 1172 1938 1925 1933 0 +5.39(+0.28%)
Dec 21, 2010 1175 1936 1923 1927 0 -1.44(-0.07%)
Dec 20, 2010 1175 1936 1923 1929 0 +2.38(+0.12%)
Dec 17, 2010 1167 1930 1916 1927 0 +0.83(+0.04%)
Dec 16, 2010 1158 1927 1906 1926 0 +11.84(+0.62%)
Dec 15, 2010 1167 1928 1911 1914 0 +7.64(+0.40%)
Dec 14, 2010 1145 1911 1899 1906 0 +14.03(+0.74%)
Dec 10, 2010 1133 1896 1884 1892 0 +6.06(+0.32%)
Dec 09, 2010 1129 1891 1877 1886 0 +3.50(+0.19%)
Dec 08, 2010 1131 1892 1877 1883 0 -3.42(-0.18%)
Dec 07, 2010 1144 1904 1882 1886 0 -7.96(-0.42%)
Dec 06, 2010 1141 1901 1890 1894 0 -6.39(-0.34%)
Dec 03, 2010 1148 1903 1886 1900 0 +5.71(+0.30%)
Dec 02, 2010 1891 1899 1883 1895 0 +2.85(+0.15%)
Dec 01, 2010 1147 1898 1882 1892 0 +12.44(+0.66%)
Nov 30, 2010 1128 1885 1869 1879 0 -0.05(-0.00%)
Nov 29, 2010 1134 1884 1867 1879 0 -4.55(-0.24%)
Nov 26, 2010 1138 1892 1879 1884 0 -5.80(-0.31%)
Nov 24, 2010 1144 1890 1890 1890 0 +6.72(+0.36%)
Nov 23, 2010 1140 1888 1876 1883 0 -10.27(-0.54%)
Nov 22, 2010 1144 1896 1880 1893 0 +2.87(+0.15%)
Nov 19, 2010 1148 1897 1879 1890 0 -4.72(-0.25%)
Nov 18, 2010 1154 1902 1889 1895 0 +5.65(+0.30%)
Nov 17, 2010 1145 1897 1883 1890 0 +0.19(+0.01%)
Nov 16, 2010 1155 1903 1881 1889 0 -14.88(-0.78%)
Nov 15, 2010 1158 1914 1900 1904 0 +5.87(+0.31%)
Nov 12, 2010 1158 1907 1892 1898 0 -10.44(-0.55%)
Nov 11, 2010 1160 1913 1900 1909 0 -1.91(-0.10%)
Nov 10, 2010 1171 1918 1901 1911 0 -8.50(-0.44%)
Nov 09, 2010 1178 1931 1914 1919 0 -4.32(-0.22%)
Nov 08, 2010 1182 1932 1916 1924 0 -7.82(-0.40%)
Nov 05, 2010 1186 1937 1922 1931 0 -0.38(-0.02%)
Nov 04, 2010 1183 1936 1923 1932 0 +12.01(+0.63%)
Nov 03, 2010 1179 1929 1911 1920 0 -5.38(-0.28%)
Nov 02, 2010 1171 1930 1915 1925 0 +12.55(+0.66%)
Nov 01, 2010 1172 1930 1905 1913 0 -3.12(-0.16%)
Oct 29, 2010 1165 1922 1906 1916 0 -1.02(-0.05%)
Oct 28, 2010 1168 1925 1909 1917 0 +5.56(+0.29%)
Oct 27, 2010 1161 1915 1896 1911 0 -6.87(-0.36%)
Oct 25, 2010 1177 1932 1914 1918 0 -0.68(-0.04%)
Oct 23, 2010 1181 1933 1912 1919 0 -0.28(-0.01%)
Oct 22, 2010 1182 1934 1913 1919 0 -10.96(-0.57%)
Oct 21, 2010 1193 1946 1923 1930 0 -7.46(-0.39%)
Oct 20, 2010 1180 1945 1927 1937 0 +11.41(+0.59%)
Oct 19, 2010 1174 1937 1919 1926 0 -6.91(-0.36%)
Oct 18, 2010 1175 1938 1919 1933 0 +11.12(+0.58%)
Oct 15, 2010 1174 1926 1913 1922 0 +5.46(+0.28%)
Oct 14, 2010 1169 1924 1911 1916 0 -0.63(-0.03%)
Oct 13, 2010 1170 1923 1911 1917 0 +1.95(+0.10%)
Oct 12, 2010 1170 1921 1907 1915 0 -3.73(-0.19%)
Oct 11, 2010 1170 1926 1913 1919 0 -0.01(-0.00%)
Oct 08, 2010 1170 1921 1908 1919 0 +6.61(+0.35%)
Oct 07, 2010 1165 1917 1905 1912 0 +3.70(+0.19%)
Oct 06, 2010 1165 1917 1902 1908 0 -6.71(-0.35%)
Oct 05, 2010 1163 1918 1904 1915 0 +12.97(+0.68%)
Oct 04, 2010 1157 1914 1895 1902 0 -4.73(-0.25%)
Oct 01, 2010 1158 1911 1897 1907 0 +8.41(+0.44%)
Sep 30, 2010 1150 1911 1894 1898 0 -2.04(-0.11%)
Sep 29, 2010 1152 1906 1892 1900 0 -4.15(-0.22%)
Sep 28, 2010 1154 1909 1892 1905 0 +0.53(+0.03%)
Sep 27, 2010 1152 1910 1896 1904 0 +3.33(+0.18%)
Sep 24, 2010 1141 1904 1888 1901 0 +20.96(+1.11%)
Sep 23, 2010 1132 1893 1877 1880 0 -11.37(-0.60%)
Sep 22, 2010 1137 1900 1883 1891 0 +5.68(+0.30%)
Sep 21, 2010 1142 1896 1881 1886 0 -6.46(-0.34%)
Sep 20, 2010 1130 1894 1875 1892 0 +15.34(+0.82%)
Sep 17, 2010 1128 1885 1870 1877 0 -16.31(-0.86%)
Sep 15, 2010 1137 1901 1884 1893 0 -3.86(-0.20%)
Sep 14, 2010 1138 1905 1887 1897 0 -0.34(-0.02%)
Sep 13, 2010 1140 1903 1887 1897 0 -0.42(-0.02%)
Sep 10, 2010 1141 1910 1883 1898 0 -7.63(-0.40%)
Sep 09, 2010 1148 1912 1900 1905 0 +9.84(+0.52%)
Sep 08, 2010 1147 1910 1892 1895 0 -8.18(-0.43%)
Sep 07, 2010 1148 1915 1900 1904 0 -8.54(-0.45%)
Sep 03, 2010 1912 1912 1912 0 +8.32(+0.44%)
Sep 02, 2010 1152 1912 1895 1904 0 -3.26(-0.17%)
Sep 01, 2010 1134 1910 1886 1907 0 +27.46(+1.46%)
Aug 31, 2010 1120 1886 1863 1880 0 +2.93(+0.16%)
Aug 30, 2010 1130 1892 1874 1877 0 -11.12(-0.59%)
Aug 27, 2010 1129 1893 1865 1888 0 +15.72(+0.84%)
Aug 26, 2010 1120 1883 1867 1872 0 -2.92(-0.16%)
Aug 25, 2010 1109 1879 1860 1875 0 +1.05(+0.06%)
Aug 24, 2010 1106 1882 1860 1874 0 +1.09(+0.06%)
Aug 23, 2010 1113 1885 1867 1873 0 +5.84(+0.31%)
Aug 20, 2010 1100 1870 1853 1867 0 +1.73(+0.09%)
Aug 19, 2010 1117 1878 1857 1865 0 -13.93(-0.74%)
Aug 18, 2010 1127 1888 1868 1879 0 -6.33(-0.34%)
Aug 17, 2010 1123 1895 1875 1886 0 +11.37(+0.61%)
Aug 16, 2010 1111 1878 1859 1874 0 -1.06(-0.06%)
Aug 13, 2010 1117 1884 1865 1875 0 +5.38(+0.29%)
Aug 12, 2010 1106 1877 1856 1870 0 -6.66(-0.35%)
Aug 11, 2010 1128 1889 1874 1876 0 -18.82(-0.99%)
Aug 10, 2010 1129 1907 1881 1895 0 -0.15(-0.01%)
Aug 09, 2010 1135 1902 1888 1895 0 -0.79(-0.04%)
Aug 06, 2010 1131 1899 1877 1896 0 +4.43(+0.23%)
Aug 05, 2010 1118 1896 1877 1892 0 +1.07(+0.06%)
Aug 04, 2010 1123 1895 1876 1891 0 +3.32(+0.18%)
Aug 03, 2010 1122 1898 1882 1887 0 +6.83(+0.36%)
Aug 02, 2010 1116 1885 1866 1881 0 +18.80(+1.01%)
Jul 30, 2010 1861 1872 1850 1862 0 -10.68(-0.57%)
Jul 29, 2010 1136 1896 1863 1872 0 -12.56(-0.67%)
Jul 28, 2010 1130 1896 1879 1885 0 -8.64(-0.46%)
Jul 27, 2010 1136 1896 1874 1894 0 +18.91(+1.01%)
Jul 26, 2010 1112 1878 1862 1875 0 +8.26(+0.44%)
Jul 23, 2010 1106 1872 1849 1866 0 +2.57(+0.14%)
Jul 22, 2010 1098 1872 1850 1864 0 +16.68(+0.90%)
Jul 21, 2010 1109 1867 1841 1847 0 -15.31(-0.82%)
Jul 20, 2010 1102 1863 1836 1863 0 +10.91(+0.59%)
Jul 19, 2010 1086 1856 1837 1852 0 +13.54(+0.74%)
Jul 16, 2010 1082 1859 1836 1838 0 -19.72(-1.06%)
Jul 15, 2010 1850 1863 1843 1858 0 +5.86(+0.32%)
Jul 14, 2010 1846 1854 1838 1852 0 +3.12(+0.17%)
Jul 13, 2010 1851 1857 1842 1849 0 +4.19(+0.23%)
Jul 12, 2010 1082 1848 1832 1845 0 +4.54(+0.25%)
Jul 09, 2010 1084 1842 1825 1840 0 +5.26(+0.29%)
Jul 08, 2010 1072 1837 1822 1835 0 +13.02(+0.71%)
Jul 07, 2010 1036 1824 1789 1822 0 +30.38(+1.70%)
Jul 06, 2010 1029 1800 1780 1791 0 +12.56(+0.71%)
Jul 02, 2010 1022 1787 1772 1779 0 +2.79(+0.16%)
Jul 01, 2010 1024 1784 1766 1776 0 -5.35(-0.30%)
Jun 30, 2010 1032 1801 1778 1781 0 -7.03(-0.39%)
Jun 29, 2010 1796 1803 1783 1788 0 +741.52(+70.83%)
Jun 25, 2010 1046 1054 1030 1047 0 +5.62(+0.54%)
Jun 24, 2010 1041 1057 1036 1041 0 -2.11(-0.20%)
Jun 23, 2010 1057 1059 1039 1043 0 -14.22(-1.34%)
Jun 22, 2010 1081 1087 1055 1058 0 -24.28(-2.24%)
Jun 21, 2010 1099 1103 1076 1082 0 -8.52(-0.78%)
Jun 18, 2010 1090 1095 1083 1090 0 +1.08(+0.10%)
Jun 17, 2010 1082 1092 1072 1089 0 +7.84(+0.72%)
Jun 16, 2010 1068 1086 1064 1082 0 +7.51(+0.70%)
Jun 15, 2010 1058 1075 1055 1074 0 +21.94(+2.09%)
Jun 14, 2010 1053 1062 1048 1052 0 +4.76(+0.45%)
Jun 11, 2010 1040 1051 1031 1047 0 -0.16(-0.02%)
Jun 10, 2010 1034 1050 1030 1048 0 +27.46(+2.69%)
Jun 09, 2010 1031 1038 1014 1020 0 -7.02(-0.68%)
Jun 08, 2010 1016 1029 1007 1027 0 +13.18(+1.30%)
Jun 07, 2010 1013 1030 1008 1014 0 +0.99(+0.10%)
Jun 04, 2010 1012 1037 1009 1013 0 -30.60(-2.93%)
Jun 03, 2010 1035 1048 1031 1043 0 +10.49(+1.02%)
Jun 02, 2010 1016 1034 1010 1033 0 +19.33(+1.91%)
Jun 01, 2010 1028 1038 1012 1014 0 -21.98(-2.12%)
May 28, 2010 1036 1036 1036 0 +0.00(+0.00%)
May 27, 2010 1031 1039 1023 1036 0 +17.44(+1.71%)
May 26, 2010 1030 1038 1012 1018 0 -0.90(-0.09%)
May 25, 2010 1009 1021 992.31 1019 0 -9.28(-0.90%)
May 24, 2010 1033 1046 1024 1028 0 -9.36(-0.90%)
May 21, 2010 1021 1041 1014 1038 0 +2.02(+0.20%)
May 20, 2010 1042 1055 1034 1036 0 -33.46(-3.13%)
May 19, 2010 1075 1081 1058 1069 0 -10.52(-0.97%)
May 18, 2010 1096 1102 1077 1080 0 -11.75(-1.08%)
May 17, 2010 1094 1100 1075 1091 0 +1.98(+0.18%)
May 14, 2010 1089 1102 1080 1089 0 -8.16(-0.74%)
May 13, 2010 1101 1113 1093 1098 0 -4.06(-0.37%)
May 12, 2010 1095 1109 1088 1102 0 +3.88(+0.35%)
May 11, 2010 1099 1110 1093 1098 0 +3.34(+0.31%)
May 10, 2010 1084 1096 1080 1094 0 +31.18(+2.93%)
May 07, 2010 1056 1085 1026 1063 0 +6.22(+0.59%)
May 06, 2010 1045 1109 767.61 1057 0 -53.93(-4.85%)
May 05, 2010 1114 1119 1101 1111 0 -1.99(-0.18%)
May 04, 2010 1121 1128 1104 1113 0 -18.04(-1.59%)
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.