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

Electric Utilities Sector (CIX: MSECTOR911 )

3,396.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 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 (%)
May 29, 2020 1719 1748 1699 1733 0 +6.79(+0.39%)
May 28, 2020 1704 1738 1692 1726 0 +44.78(+2.66%)
May 27, 2020 1690 1702 1658 1681 0 +19.14(+1.15%)
May 26, 2020 1674 1694 1651 1662 0 +23.25(+1.42%)
May 25, 2020 1618 1641 1609 1639 0 +0.06(+0.00%)
May 22, 2020 1618 1641 1609 1639 0 +18.22(+1.12%)
May 21, 2020 1627 1642 1611 1620 0 -10.21(-0.63%)
May 20, 2020 1634 1652 1614 1631 0 +13.11(+0.81%)
May 19, 2020 1638 1650 1614 1618 0 -29.20(-1.77%)
May 18, 2020 1623 1660 1614 1647 0 +66.64(+4.22%)
May 15, 2020 1591 1601 1552 1580 0 -24.63(-1.53%)
May 14, 2020 1569 1611 1537 1605 0 +19.72(+1.24%)
May 13, 2020 1599 1610 1563 1585 0 -23.63(-1.47%)
May 12, 2020 1633 1648 1602 1609 0 -18.64(-1.15%)
May 11, 2020 1621 1643 1592 1627 0 -5.50(-0.34%)
May 08, 2020 1616 1644 1603 1633 0 +37.77(+2.37%)
May 07, 2020 1613 1634 1585 1595 0 -3.65(-0.23%)
May 06, 2020 1655 1661 1591 1599 0 -52.36(-3.17%)
May 05, 2020 1639 1679 1631 1651 0 +19.33(+1.18%)
May 04, 2020 1618 1639 1595 1632 0 +11.97(+0.74%)
May 01, 2020 1646 1651 1603 1620 0 -46.63(-2.80%)
Apr 30, 2020 1694 1699 1645 1666 0 -38.19(-2.24%)
Apr 29, 2020 1742 1752 1690 1705 0 -6.93(-0.40%)
Apr 28, 2020 1727 1752 1696 1711 0 +15.01(+0.88%)
Apr 27, 2020 1687 1714 1677 1696 0 +24.33(+1.46%)
Apr 24, 2020 1656 1686 1631 1672 0 +9.73(+0.59%)
Apr 23, 2020 1688 1704 1649 1662 0 -27.45(-1.62%)
Apr 22, 2020 1672 1706 1654 1690 0 +48.38(+2.95%)
Apr 21, 2020 1643 1666 1618 1641 0 -29.81(-1.78%)
Apr 20, 2020 1719 1729 1662 1671 0 -63.24(-3.65%)
Apr 17, 2020 1711 1747 1687 1735 0 +59.29(+3.54%)
Apr 16, 2020 1687 1708 1652 1675 0 -4.29(-0.26%)
Apr 15, 2020 1709 1722 1667 1680 0 -67.21(-3.85%)
Apr 14, 2020 1743 1763 1712 1747 0 +41.79(+2.45%)
Apr 13, 2020 1742 1755 1679 1705 0 -54.78(-3.11%)
Apr 09, 2020 1711 1798 1705 1760 0 +70.00(+4.14%)
Apr 08, 2020 1601 1706 1589 1690 0 +94.84(+5.95%)
Apr 07, 2020 1652 1667 1584 1595 0 -6.30(-0.39%)
Apr 06, 2020 1538 1627 1527 1601 0 +121.77(+8.23%)
Apr 03, 2020 1527 1551 1460 1479 0 -65.23(-4.22%)
Apr 02, 2020 1485 1573 1475 1545 0 +38.25(+2.54%)
Apr 01, 2020 1535 1562 1473 1506 0 -89.29(-5.60%)
Mar 31, 2020 1651 1667 1579 1596 0 -72.45(-4.34%)
Mar 30, 2020 1640 1693 1601 1668 0 +50.59(+3.13%)
Mar 27, 2020 1553 1677 1537 1618 0 +9.50(+0.59%)
Mar 26, 2020 1492 1632 1481 1608 0 +123.34(+8.31%)
Mar 25, 2020 1433 1550 1393 1485 0 +42.41(+2.94%)
Mar 24, 2020 1368 1464 1339 1442 0 +132.50(+10.12%)
Mar 23, 2020 1373 1399 1258 1310 0 -75.93(-5.48%)
Mar 20, 2020 1511 1536 1365 1386 0 -110.56(-7.39%)
Mar 19, 2020 1566 1604 1430 1496 0 -76.58(-4.87%)
Mar 18, 2020 1559 1639 1442 1573 0 -89.49(-5.38%)
Mar 17, 2020 1514 1703 1483 1662 0 +184.13(+12.46%)
Mar 16, 2020 1519 1634 1445 1478 0 -203.02(-12.08%)
Mar 13, 2020 1674 1704 1561 1681 0 +95.43(+6.02%)
Mar 12, 2020 1646 1705 1523 1586 0 -181.11(-10.25%)
Mar 11, 2020 1820 1832 1734 1767 0 -94.67(-5.09%)
Mar 10, 2020 1860 1892 1771 1862 0 +42.11(+2.31%)
Mar 09, 2020 1848 1904 1782 1819 0 -140.05(-7.15%)
Mar 06, 2020 1917 1969 1880 1960 0 -18.21(-0.92%)
Mar 05, 2020 1979 2010 1948 1978 0 -32.04(-1.59%)
Mar 04, 2020 1935 2015 1928 2010 0 +97.99(+5.13%)
Mar 03, 2020 1936 1984 1899 1912 0 -24.84(-1.28%)
Mar 02, 2020 1840 1941 1829 1937 0 +106.74(+5.83%)
Feb 28, 2020 1859 1871 1784 1830 0 -72.66(-3.82%)
Feb 27, 2020 1987 2002 1898 1903 0 -97.99(-4.90%)
Feb 26, 2020 2036 2051 1999 2001 0 -32.27(-1.59%)
Feb 25, 2020 2081 2088 2028 2033 0 -46.01(-2.21%)
Feb 24, 2020 2099 2117 2072 2079 0 -29.29(-1.39%)
Feb 21, 2020 2108 2131 2097 2108 0 -3.33(-0.16%)
Feb 20, 2020 2098 2124 2084 2111 0 +3.11(+0.15%)
Feb 19, 2020 2125 2133 2103 2108 0 -17.27(-0.81%)
Feb 18, 2020 2114 2133 2106 2126 0 +17.20(+0.82%)
Feb 14, 2020 2104 2117 2090 2108 0 +6.83(+0.32%)
Feb 13, 2020 2087 2110 2079 2102 0 +15.93(+0.76%)
Feb 12, 2020 2080 2096 2070 2086 0 +1.22(+0.06%)
Feb 11, 2020 2083 2097 2076 2084 0 +6.71(+0.32%)
Feb 10, 2020 2076 2084 2062 2078 0 +4.67(+0.23%)
Feb 07, 2020 2084 2091 2067 2073 0 -9.18(-0.44%)
Feb 06, 2020 2089 2101 2075 2082 0 -7.87(-0.38%)
Feb 05, 2020 2087 2104 2073 2090 0 +6.25(+0.30%)
Feb 04, 2020 2105 2117 2079 2084 0 -20.90(-0.99%)
Feb 03, 2020 2101 2112 2090 2105 0 +11.78(+0.56%)
Jan 31, 2020 2099 2110 2082 2093 0 -10.97(-0.52%)
Jan 30, 2020 2085 2107 2072 2104 0 +14.55(+0.70%)
Jan 29, 2020 2084 2096 2071 2089 0 +6.66(+0.32%)
Jan 28, 2020 2071 2092 2066 2083 0 +15.53(+0.75%)
Jan 27, 2020 2075 2088 2058 2067 0 -13.43(-0.65%)
Jan 24, 2020 2078 2094 2065 2081 0 +1.75(+0.08%)
Jan 23, 2020 2058 2082 2053 2079 0 +17.89(+0.87%)
Jan 22, 2020 2065 2076 2054 2061 0 +6.18(+0.30%)
Jan 21, 2020 2045 2061 2033 2055 0 +10.15(+0.50%)
Jan 20, 2020 2032 2049 2021 2045 0 +0.00(+0.00%)
Jan 17, 2020 2032 2049 2021 2045 0 +15.41(+0.76%)
Jan 16, 2020 2017 2034 2012 2029 0 +14.94(+0.74%)
Jan 15, 2020 1997 2020 1993 2014 0 +22.89(+1.15%)
Jan 14, 2020 1984 1995 1971 1991 0 +6.24(+0.31%)
Jan 13, 2020 1975 1996 1972 1985 0 +10.33(+0.52%)
Jan 10, 2020 1974 1987 1968 1975 0 +5.09(+0.26%)
Jan 09, 2020 1957 1975 1953 1970 0 +10.58(+0.54%)
Jan 08, 2020 1963 1972 1951 1959 0 -1.81(-0.09%)
Jan 07, 2020 1956 1968 1946 1961 0 -0.69(-0.04%)
Jan 06, 2020 1957 1971 1950 1962 0 +4.27(+0.22%)
Jan 03, 2020 1954 1969 1949 1957 0 -2.91(-0.15%)
Jan 02, 2020 1985 1989 1949 1960 0 -24.65(-1.24%)
Dec 31, 2019 1976 1988 1970 1985 0 +9.80(+0.50%)
Dec 30, 2019 1969 1978 1961 1975 0 +1.73(+0.09%)
Dec 27, 2019 1968 1976 1961 1973 0 +4.24(+0.22%)
Dec 26, 2019 1967 1974 1958 1969 0 +0.79(+0.04%)
Dec 24, 2019 1970 1973 1958 1968 0 -1.01(-0.05%)
Dec 23, 2019 1988 1995 1960 1969 0 -15.59(-0.79%)
Dec 20, 2019 1981 1996 1967 1985 0 +15.30(+0.78%)
Dec 19, 2019 1969 1979 1952 1970 0 +0.95(+0.05%)
Dec 18, 2019 1964 1976 1946 1969 0 +6.73(+0.34%)
Dec 17, 2019 1958 1979 1949 1962 0 +3.63(+0.19%)
Dec 16, 2019 1932 1960 1926 1958 0 +30.15(+1.56%)
Dec 13, 2019 1915 1936 1904 1928 0 +16.32(+0.85%)
Dec 12, 2019 1915 1928 1902 1912 0 -6.83(-0.36%)
Dec 11, 2019 1915 1926 1906 1919 0 +9.34(+0.49%)
Dec 10, 2019 1913 1921 1900 1909 0 -3.82(-0.20%)
Dec 09, 2019 1927 1931 1908 1913 0 -12.84(-0.67%)
Dec 06, 2019 1927 1941 1920 1926 0 -3.55(-0.18%)
Dec 05, 2019 1926 1936 1916 1930 0 -1.60(-0.08%)
Dec 04, 2019 1917 1940 1913 1931 0 +11.11(+0.58%)
Dec 03, 2019 1917 1929 1908 1920 0 +9.10(+0.48%)
Dec 02, 2019 1914 1925 1899 1911 0 -7.04(-0.37%)
Nov 29, 2019 1927 1936 1912 1918 0 -3.97(-0.21%)
Nov 28, 2019 1919 1928 1908 1922 0 -0.02(-0.00%)
Nov 27, 2019 1919 1928 1908 1922 0 +5.24(+0.27%)
Nov 26, 2019 1914 1925 1904 1917 0 +2.13(+0.11%)
Nov 25, 2019 1925 1934 1907 1915 0 -8.45(-0.44%)
Nov 22, 2019 1922 1931 1905 1923 0 +6.09(+0.32%)
Nov 21, 2019 1922 1929 1905 1917 0 -4.80(-0.25%)
Nov 20, 2019 1907 1926 1901 1922 0 +16.06(+0.84%)
Nov 19, 2019 1905 1918 1891 1906 0 -4.20(-0.22%)
Nov 18, 2019 1912 1930 1903 1910 0 -0.93(-0.05%)
Nov 15, 2019 1905 1915 1894 1911 0 +4.48(+0.23%)
Nov 14, 2019 1904 1921 1895 1906 0 +6.56(+0.35%)
Nov 13, 2019 1878 1907 1873 1900 0 +25.83(+1.38%)
Nov 12, 2019 1874 1883 1863 1874 0 +3.32(+0.18%)
Nov 11, 2019 1880 1886 1864 1871 0 -8.85(-0.47%)
Nov 08, 2019 1877 1894 1863 1880 0 -5.48(-0.29%)
Nov 07, 2019 1897 1910 1869 1885 0 -23.18(-1.21%)
Nov 06, 2019 1906 1921 1897 1908 0 +2.85(+0.15%)
Nov 05, 2019 1921 1933 1898 1905 0 -23.14(-1.20%)
Nov 04, 2019 1945 1952 1917 1928 0 -15.86(-0.82%)
Nov 01, 2019 1946 1963 1927 1944 0 +4.48(+0.23%)
Oct 31, 2019 1934 1947 1922 1940 0 +6.25(+0.32%)
Oct 30, 2019 1916 1947 1904 1934 0 +17.39(+0.91%)
Oct 29, 2019 1907 1924 1900 1916 0 +5.39(+0.28%)
Oct 28, 2019 1919 1936 1901 1911 0 -19.81(-1.03%)
Oct 25, 2019 1955 1959 1915 1931 0 -25.19(-1.29%)
Oct 24, 2019 1956 1967 1945 1956 0 +2.90(+0.15%)
Oct 23, 2019 1945 1960 1937 1953 0 +9.73(+0.50%)
Oct 22, 2019 1943 1956 1932 1943 0 +3.88(+0.20%)
Oct 21, 2019 1929 1943 1922 1939 0 +11.35(+0.59%)
Oct 18, 2019 1916 1935 1907 1928 0 +8.44(+0.44%)
Oct 17, 2019 1914 1929 1906 1920 0 +6.43(+0.34%)
Oct 16, 2019 1897 1916 1889 1913 0 +12.81(+0.67%)
Oct 15, 2019 1905 1915 1891 1900 0 -3.06(-0.16%)
Oct 14, 2019 1922 1927 1895 1903 0 -13.26(-0.69%)
Oct 11, 2019 1922 1936 1905 1917 0 -4.12(-0.21%)
Oct 10, 2019 1914 1930 1900 1921 0 +1.10(+0.06%)
Oct 09, 2019 1919 1931 1908 1920 0 +6.32(+0.33%)
Oct 08, 2019 1932 1938 1910 1913 0 -17.78(-0.92%)
Oct 07, 2019 1940 1946 1922 1931 0 -13.30(-0.68%)
Oct 04, 2019 1918 1948 1911 1944 0 +30.43(+1.59%)
Oct 03, 2019 1913 1921 1897 1914 0 +3.82(+0.20%)
Oct 02, 2019 1935 1939 1902 1910 0 -28.17(-1.45%)
Oct 01, 2019 1938 1948 1926 1938 0 -6.45(-0.33%)
Sep 30, 2019 1948 1959 1937 1945 0 -3.21(-0.16%)
Sep 27, 2019 1953 1960 1934 1948 0 -3.43(-0.18%)
Sep 26, 2019 1950 1962 1938 1951 0 +7.47(+0.38%)
Sep 25, 2019 1945 1954 1930 1944 0 -4.01(-0.21%)
Sep 24, 2019 1940 1961 1932 1948 0 +14.03(+0.73%)
Sep 23, 2019 1928 1943 1921 1934 0 +5.07(+0.26%)
Sep 20, 2019 1932 1940 1915 1929 0 -1.37(-0.07%)
Sep 19, 2019 1931 1939 1918 1930 0 +5.35(+0.28%)
Sep 18, 2019 1923 1932 1908 1925 0 +8.02(+0.42%)
Sep 17, 2019 1905 1926 1899 1917 0 +14.81(+0.78%)
Sep 16, 2019 1900 1911 1884 1902 0 +4.49(+0.24%)
Sep 13, 2019 1898 1915 1885 1898 0 -8.29(-0.43%)
Sep 12, 2019 1912 1924 1893 1906 0 +3.03(+0.16%)
Sep 11, 2019 1878 1908 1869 1903 0 +22.36(+1.19%)
Sep 10, 2019 1871 1885 1856 1880 0 +4.35(+0.23%)
Sep 09, 2019 1885 1893 1862 1876 0 -12.25(-0.65%)
Sep 06, 2019 1903 1910 1881 1888 0 -8.92(-0.47%)
Sep 05, 2019 1906 1915 1886 1897 0 -19.21(-1.00%)
Sep 04, 2019 1916 1926 1902 1916 0 +7.96(+0.42%)
Sep 03, 2019 1882 1914 1875 1909 0 +25.98(+1.38%)
Aug 30, 2019 1883 1893 1869 1883 0 +5.73(+0.31%)
Aug 29, 2019 1870 1881 1857 1877 0 +17.26(+0.93%)
Aug 28, 2019 1865 1876 1848 1860 0 -4.01(-0.22%)
Aug 27, 2019 1876 1886 1858 1864 0 -5.41(-0.29%)
Aug 26, 2019 1856 1874 1847 1869 0 +18.60(+1.01%)
Aug 23, 2019 1880 1891 1841 1850 0 -28.40(-1.51%)
Aug 22, 2019 1875 1888 1861 1879 0 +2.70(+0.14%)
Aug 21, 2019 1858 1881 1852 1876 0 +20.75(+1.12%)
Aug 20, 2019 1863 1867 1845 1855 0 -7.43(-0.40%)
Aug 19, 2019 1855 1876 1843 1863 0 +8.95(+0.48%)
Aug 16, 2019 1845 1862 1838 1854 0 +10.15(+0.55%)
Aug 15, 2019 1823 1854 1811 1844 0 +22.30(+1.22%)
Aug 14, 2019 1844 1854 1816 1821 0 -24.68(-1.34%)
Aug 13, 2019 1841 1858 1827 1846 0 +0.16(+0.01%)
Aug 12, 2019 1851 1861 1833 1846 0 -10.05(-0.54%)
Aug 09, 2019 1859 1872 1845 1856 0 -4.12(-0.22%)
Aug 08, 2019 1834 1866 1821 1860 0 +24.79(+1.35%)
Aug 07, 2019 1831 1849 1804 1835 0 +2.42(+0.13%)
Aug 06, 2019 1816 1842 1789 1833 0 +17.91(+0.99%)
Aug 05, 2019 1847 1858 1805 1815 0 -31.82(-1.72%)
Aug 02, 2019 1857 1871 1835 1847 0 -3.36(-0.18%)
Aug 01, 2019 1827 1866 1818 1850 0 +23.88(+1.31%)
Jul 31, 2019 1826 1851 1805 1826 0 +1.01(+0.06%)
Jul 30, 2019 1831 1844 1810 1825 0 -9.92(-0.54%)
Jul 29, 2019 1835 1843 1819 1835 0 +6.67(+0.36%)
Jul 26, 2019 1820 1838 1813 1828 0 +8.98(+0.49%)
Jul 25, 2019 1824 1835 1810 1819 0 -8.65(-0.47%)
Jul 24, 2019 1832 1838 1812 1828 0 +2.77(+0.15%)
Jul 23, 2019 1834 1838 1816 1825 0 -8.54(-0.47%)
Jul 22, 2019 1842 1846 1819 1834 0 -4.70(-0.26%)
Jul 19, 2019 1860 1869 1836 1839 0 -26.96(-1.45%)
Jul 18, 2019 1852 1868 1836 1866 0 +13.74(+0.74%)
Jul 17, 2019 1852 1865 1844 1852 0 +9.28(+0.50%)
Jul 16, 2019 1847 1857 1829 1843 0 -8.90(-0.48%)
Jul 15, 2019 1845 1860 1834 1851 0 +6.13(+0.33%)
Jul 12, 2019 1857 1862 1834 1845 0 -9.25(-0.50%)
Jul 11, 2019 1850 1867 1834 1855 0 +2.04(+0.11%)
Jul 10, 2019 1854 1866 1842 1853 0 +4.56(+0.25%)
Jul 09, 2019 1844 1852 1831 1848 0 +2.83(+0.15%)
Jul 08, 2019 1843 1855 1831 1845 0 +3.31(+0.18%)
Jul 05, 2019 1831 1845 1810 1842 0 +0.67(+0.04%)
Jul 04, 2019 1831 1851 1828 1841 0 +0.00(+0.00%)
Jul 03, 2019 1831 1851 1828 1841 0 +16.26(+0.89%)
Jul 02, 2019 1813 1833 1806 1825 0 +17.46(+0.97%)
Jul 01, 2019 1815 1821 1790 1807 0 -5.40(-0.30%)
Jun 28, 2019 1798 1822 1794 1813 0 +15.52(+0.86%)
Jun 27, 2019 1796 1807 1782 1797 0 +3.82(+0.21%)
Jun 26, 2019 1827 1832 1791 1794 0 -36.98(-2.02%)
Jun 25, 2019 1842 1847 1825 1830 0 -11.89(-0.65%)
Jun 24, 2019 1849 1857 1831 1842 0 -2.58(-0.14%)
Jun 21, 2019 1836 1852 1818 1845 0 +7.50(+0.41%)
Jun 20, 2019 1833 1848 1815 1837 0 +13.06(+0.72%)
Jun 19, 2019 1800 1834 1796 1824 0 +18.03(+1.00%)
Jun 18, 2019 1818 1824 1792 1806 0 -0.09(-0.00%)
Jun 17, 2019 1817 1826 1793 1806 0 -8.48(-0.47%)
Jun 14, 2019 1805 1824 1797 1815 0 +11.44(+0.63%)
Jun 13, 2019 1802 1812 1789 1803 0 +4.42(+0.25%)
Jun 12, 2019 1788 1809 1781 1799 0 +18.67(+1.05%)
Jun 11, 2019 1790 1798 1768 1780 0 -10.35(-0.58%)
Jun 10, 2019 1800 1803 1780 1791 0 -12.17(-0.68%)
Jun 07, 2019 1826 1840 1801 1803 0 -14.19(-0.78%)
Jun 06, 2019 1811 1825 1799 1817 0 +7.27(+0.40%)
Jun 05, 2019 1779 1818 1771 1810 0 +35.76(+2.02%)
Jun 04, 2019 1769 1778 1738 1774 0 +6.31(+0.36%)
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.