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

Gas Utilities Sector (CIX: MSECTOR912 )

1,657.75 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 (%)
May 29, 2009 1063 1072 1048 1066 0 +11.11(+1.05%)
May 28, 2009 1044 1061 1037 1055 0 +11.60(+1.11%)
May 27, 2009 1062 1067 1041 1043 0 -13.67(-1.29%)
May 26, 2009 1024 1060 1020 1057 0 +32.53(+3.18%)
May 25, 2009 1026 1035 1019 1024 0 +0.00(+0.00%)
May 22, 2009 1026 1035 1019 1024 0 +3.06(+0.30%)
May 21, 2009 1022 1031 1013 1021 0 -13.17(-1.27%)
May 20, 2009 1030 1051 1022 1034 0 +8.21(+0.80%)
May 19, 2009 1017 1034 1010 1026 0 +12.45(+1.23%)
May 18, 2009 1001 1018 994.23 1014 0 +23.37(+2.36%)
May 15, 2009 1003 1007 984.58 990.15 0 -13.88(-1.38%)
May 14, 2009 995.02 1014 985.83 1004 0 +9.28(+0.93%)
May 13, 2009 1010 1021 991.43 994.75 0 -24.65(-2.42%)
May 12, 2009 1025 1030 1008 1019 0 +3.76(+0.37%)
May 11, 2009 1015 1027 1007 1016 0 -3.49(-0.34%)
May 08, 2009 1010 1028 1003 1019 0 +23.03(+2.31%)
May 07, 2009 1011 1017 986.08 996.10 0 -7.39(-0.74%)
May 06, 2009 1002 1014 985.78 1003 0 +2.00(+0.20%)
May 05, 2009 1013 1019 991.53 1001 0 -13.62(-1.34%)
May 04, 2009 1003 1017 993.24 1015 0 +19.38(+1.95%)
May 01, 2009 983.77 1000 975.50 995.74 0 +19.14(+1.96%)
Apr 30, 2009 990.28 1001 969.92 976.59 0 -8.62(-0.88%)
Apr 29, 2009 971.51 992.02 966.56 985.22 0 +26.08(+2.72%)
Apr 28, 2009 949.30 968.45 946.12 959.14 0 -2.63(-0.27%)
Apr 27, 2009 950.76 972.58 946.69 961.76 0 +10.21(+1.07%)
Apr 24, 2009 950.32 958.66 940.75 951.56 0 +4.51(+0.48%)
Apr 23, 2009 941.52 953.79 932.24 947.05 0 +7.33(+0.78%)
Apr 22, 2009 941.30 955.57 933.44 939.72 0 -11.76(-1.24%)
Apr 21, 2009 936.18 956.70 933.05 951.47 0 +13.46(+1.44%)
Apr 20, 2009 949.61 954.79 933.15 938.01 0 -26.34(-2.73%)
Apr 17, 2009 960.98 971.22 954.61 964.35 0 +5.46(+0.57%)
Apr 16, 2009 955.29 966.80 945.18 958.89 0 +6.84(+0.72%)
Apr 15, 2009 942.31 955.67 937.05 952.06 0 +14.17(+1.51%)
Apr 14, 2009 940.34 948.30 930.85 937.88 0 -12.07(-1.27%)
Apr 13, 2009 943.04 956.47 932.15 949.96 0 +1.83(+0.19%)
Apr 10, 2009 955.36 960.79 934.93 948.13 0 +0.00(+0.00%)
Apr 09, 2009 955.36 960.79 934.93 948.13 0 +3.86(+0.41%)
Apr 08, 2009 940.06 949.02 927.07 944.27 0 +6.34(+0.68%)
Apr 07, 2009 938.86 952.41 931.42 937.93 0 -5.11(-0.54%)
Apr 06, 2009 951.11 956.99 933.19 943.03 0 -12.24(-1.28%)
Apr 03, 2009 950.81 959.77 940.57 955.27 0 -0.72(-0.08%)
Apr 02, 2009 956.11 971.65 943.11 956.00 0 +14.30(+1.52%)
Apr 01, 2009 921.68 946.83 916.72 941.70 0 +11.30(+1.21%)
Mar 31, 2009 928.85 945.50 916.00 930.40 0 +14.12(+1.54%)
Mar 30, 2009 920.78 927.98 901.18 916.29 0 -21.52(-2.30%)
Mar 27, 2009 948.39 958.13 932.74 937.81 0 -26.38(-2.74%)
Mar 26, 2009 956.18 968.68 938.59 964.20 0 +11.67(+1.23%)
Mar 25, 2009 956.07 970.87 931.86 952.52 0 +6.44(+0.68%)
Mar 24, 2009 958.75 964.77 940.89 946.08 0 -22.39(-2.31%)
Mar 23, 2009 947.50 969.38 945.05 968.46 0 +28.18(+3.00%)
Mar 20, 2009 952.28 965.41 935.16 940.28 0 -6.72(-0.71%)
Mar 19, 2009 954.18 964.58 934.49 947.01 0 -2395.61(-71.67%)
Mar 18, 2009 3322 3350 3306 3343 0 +9.33(+0.28%)
Mar 17, 2009 3310 3335 3299 3333 0 +28.79(+0.87%)
Mar 16, 2009 910.04 3325 903.18 3304 0 +2408.32(+268.73%)
Mar 13, 2009 892.80 902.60 880.88 896.18 0 +8.41(+0.95%)
Mar 12, 2009 861.86 892.00 853.90 887.78 0 +20.56(+2.37%)
Mar 11, 2009 870.90 881.15 856.59 867.22 0 -4.40(-0.50%)
Mar 10, 2009 855.96 881.26 849.84 871.62 0 +25.19(+2.98%)
Mar 09, 2009 851.18 866.28 837.56 846.43 0 -22.46(-2.59%)
Mar 06, 2009 875.10 895.46 848.61 868.89 0 +3.24(+0.37%)
Mar 05, 2009 883.76 888.28 858.42 865.65 0 -24.57(-2.76%)
Mar 04, 2009 874.12 900.90 866.16 890.22 0 +23.61(+2.72%)
Mar 03, 2009 892.13 897.42 859.97 866.61 0 -24.82(-2.78%)
Mar 02, 2009 921.40 928.66 883.80 891.43 0 -51.97(-5.51%)
Feb 27, 2009 935.88 966.38 894.61 943.40 0 -5.33(-0.56%)
Feb 26, 2009 957.53 978.56 941.76 948.73 0 +3.17(+0.34%)
Feb 25, 2009 943.45 961.04 925.12 945.56 0 -2.15(-0.23%)
Feb 24, 2009 931.53 959.99 916.82 947.71 0 +17.35(+1.86%)
Feb 23, 2009 963.08 971.25 926.31 930.36 0 -28.41(-2.96%)
Feb 20, 2009 959.12 980.60 933.05 958.77 0 -10.01(-1.03%)
Feb 19, 2009 978.32 989.51 963.70 968.78 0 +0.18(+0.02%)
Feb 18, 2009 988.10 992.74 961.37 968.59 0 -15.82(-1.61%)
Feb 17, 2009 1001 1007 980.48 984.41 0 -42.93(-4.18%)
Feb 16, 2009 1026 1042 1016 1027 0 +0.00(+0.00%)
Feb 13, 2009 1026 1042 1016 1027 0 +0.27(+0.03%)
Feb 12, 2009 1014 1030 997.73 1027 0 -1.39(-0.14%)
Feb 11, 2009 1031 1041 1015 1028 0 -6.37(-0.62%)
Feb 10, 2009 1064 1074 1027 1035 0 -33.53(-3.14%)
Feb 09, 2009 1069 1079 1054 1068 0 +1.34(+0.13%)
Feb 06, 2009 1042 1077 1034 1067 0 +20.72(+1.98%)
Feb 05, 2009 1034 1056 1023 1046 0 +20.36(+1.98%)
Feb 04, 2009 1023 1044 1012 1026 0 -3.60(-0.35%)
Feb 03, 2009 1027 1042 1009 1030 0 +11.73(+1.15%)
Feb 02, 2009 1000 1025 991.59 1018 0 +2.84(+0.28%)
Jan 30, 2009 1035 1042 1005 1015 0 -8.43(-0.82%)
Jan 29, 2009 1028 1042 1013 1023 0 -16.33(-1.57%)
Jan 28, 2009 1041 1052 1026 1040 0 +12.15(+1.18%)
Jan 27, 2009 1012 1036 1004 1028 0 +18.05(+1.79%)
Jan 26, 2009 994.27 1022 989.25 1010 0 +16.53(+1.66%)
Jan 23, 2009 970.31 999.43 957.47 993.00 0 +10.36(+1.05%)
Jan 22, 2009 975.21 995.49 960.53 982.64 0 -17.49(-1.75%)
Jan 21, 2009 973.71 1004 956.64 1000 0 +26.68(+2.74%)
Jan 20, 2009 1003 1013 968.24 973.45 0 -41.33(-4.07%)
Jan 19, 2009 1017 1030 993.13 1015 0 +0.00(+0.00%)
Jan 16, 2009 1017 1030 993.13 1015 0 +6.45(+0.64%)
Jan 15, 2009 992.98 1016 972.39 1008 0 +15.17(+1.53%)
Jan 14, 2009 1001 1009 977.49 993.16 0 -28.28(-2.77%)
Jan 13, 2009 1014 1031 1006 1021 0 -11.61(-1.12%)
Jan 12, 2009 1040 1054 1023 1033 0 -17.00(-1.62%)
Jan 09, 2009 1064 1070 1040 1050 0 -19.93(-1.86%)
Jan 08, 2009 1048 1075 1038 1070 0 +27.96(+2.68%)
Jan 07, 2009 1059 1067 1034 1042 0 -36.73(-3.40%)
Jan 06, 2009 1092 1104 1063 1079 0 +1.63(+0.15%)
Jan 05, 2009 1064 1088 1054 1077 0 +14.36(+1.35%)
Jan 02, 2009 1036 1070 1030 1063 0 +23.48(+2.26%)
Jan 01, 2009 1024 1046 1015 1039 0 +0.00(+0.00%)
Dec 31, 2008 1024 1046 1015 1039 0 +13.22(+1.29%)
Dec 30, 2008 1008 1028 999.41 1026 0 +23.89(+2.38%)
Dec 29, 2008 1007 1013 987.94 1002 0 -9.93(-0.98%)
Dec 26, 2008 1009 1019 998.09 1012 0 +6.37(+0.63%)
Dec 25, 2008 1007 1014 995.69 1006 0 +0.00(+0.00%)
Dec 24, 2008 1007 1014 995.69 1006 0 +1.74(+0.17%)
Dec 23, 2008 1023 1030 994.73 1004 0 -7.22(-0.71%)
Dec 22, 2008 1018 1029 993.50 1011 0 -4.89(-0.48%)
Dec 19, 2008 1020 1040 1006 1016 0 -5.02(-0.49%)
Dec 18, 2008 1030 1049 1005 1021 0 -6.31(-0.61%)
Dec 17, 2008 1025 1042 1011 1027 0 -11.53(-1.11%)
Dec 16, 2008 1013 1044 1000 1039 0 +40.91(+4.10%)
Dec 15, 2008 1020 1028 982.74 998.05 0 -13.37(-1.32%)
Dec 12, 2008 995.57 1020 980.17 1011 0 +2.56(+0.25%)
Dec 11, 2008 1015 1045 994.01 1009 0 -4.20(-0.41%)
Dec 10, 2008 1007 1027 990.58 1013 0 +22.15(+2.24%)
Dec 09, 2008 1002 1028 982.92 990.91 0 -20.10(-1.99%)
Dec 08, 2008 1019 1038 993.88 1011 0 +17.75(+1.79%)
Dec 05, 2008 949.79 997.37 930.20 993.26 0 +34.16(+3.56%)
Dec 04, 2008 982.15 1000 942.30 959.10 0 -38.94(-3.90%)
Dec 03, 2008 974.54 1008 956.82 998.03 0 +6.04(+0.61%)
Dec 02, 2008 981.51 999.94 960.35 991.99 0 +21.09(+2.17%)
Dec 01, 2008 1028 1039 968.92 970.91 0 -101.52(-9.47%)
Nov 28, 2008 1052 1078 1041 1072 0 +21.19(+2.02%)
Nov 27, 2008 1027 1059 1013 1051 0 +0.00(+0.00%)
Nov 26, 2008 1027 1059 1013 1051 0 +0.03(+0.00%)
Nov 25, 2008 1059 1069 1023 1051 0 +0.61(+0.06%)
Nov 24, 2008 1014 1072 995.77 1051 0 +58.60(+5.91%)
Nov 21, 2008 957.22 1002 917.25 992.00 0 +39.23(+4.12%)
Nov 20, 2008 994.01 1023 945.74 952.77 0 -57.57(-5.70%)
Nov 19, 2008 1042 1066 1007 1010 0 -46.43(-4.39%)
Nov 18, 2008 1051 1076 1026 1057 0 -6.95(-0.65%)
Nov 17, 2008 1060 1097 1047 1064 0 +1.74(+0.16%)
Nov 14, 2008 1071 1109 1048 1062 0 -45.31(-4.09%)
Nov 13, 2008 1042 1109 1002 1107 0 +76.91(+7.46%)
Nov 12, 2008 1058 1068 1022 1030 0 -40.11(-3.75%)
Nov 11, 2008 1076 1094 1048 1070 0 -22.67(-2.07%)
Nov 10, 2008 1121 1134 1072 1093 0 -21.28(-1.91%)
Nov 07, 2008 1103 1132 1083 1114 0 +32.22(+2.98%)
Nov 06, 2008 1133 1149 1069 1082 0 -48.68(-4.30%)
Nov 05, 2008 1152 1180 1122 1131 0 -36.78(-3.15%)
Nov 04, 2008 1158 1187 1136 1168 0 +36.13(+3.19%)
Nov 03, 2008 1126 1156 1108 1132 0 -6.56(-0.58%)
Oct 31, 2008 1111 1158 1093 1138 0 +9.44(+0.84%)
Oct 30, 2008 1110 1138 1078 1129 0 +39.73(+3.65%)
Oct 29, 2008 1060 1121 1044 1089 0 +33.78(+3.20%)
Oct 28, 2008 987.07 1060 965.80 1055 0 +79.75(+8.18%)
Oct 27, 2008 1014 1031 967.64 975.41 0 -49.87(-4.86%)
Oct 24, 2008 981.02 1051 959.60 1025 0 -30.70(-2.91%)
Oct 23, 2008 1027 1076 994.86 1056 0 +28.23(+2.75%)
Oct 22, 2008 1055 1071 1000 1028 0 -68.88(-6.28%)
Oct 21, 2008 1118 1140 1088 1097 0 -58.07(-5.03%)
Oct 20, 2008 1092 1157 1076 1155 0 +93.07(+8.77%)
Oct 17, 2008 1031 1110 1013 1062 0 +7.41(+0.70%)
Oct 16, 2008 1018 1062 970.77 1054 0 +55.46(+5.55%)
Oct 15, 2008 1068 1082 992.17 998.76 0 -97.56(-8.90%)
Oct 14, 2008 1159 1191 1057 1096 0 -24.83(-2.21%)
Oct 13, 2008 997.17 1125 983.65 1121 0 +167.40(+17.55%)
Oct 10, 2008 944.64 1002 862.35 953.75 0 -37.45(-3.78%)
Oct 09, 2008 1085 1106 982.22 991.20 0 -101.66(-9.30%)
Oct 08, 2008 1078 1138 1037 1093 0 -22.06(-1.98%)
Oct 07, 2008 1186 1202 1108 1115 0 -58.63(-5.00%)
Oct 06, 2008 1226 1232 1120 1174 0 -67.74(-5.46%)
Oct 03, 2008 1253 1290 1230 1241 0 -8.98(-0.72%)
Oct 02, 2008 1272 1291 1242 1250 0 -33.40(-2.60%)
Oct 01, 2008 1274 1295 1253 1284 0 +3.94(+0.31%)
Sep 30, 2008 1281 1292 1240 1280 0 +32.46(+2.60%)
Sep 29, 2008 1309 1317 1232 1247 0 -78.85(-5.95%)
Sep 26, 2008 1318 1337 1302 1326 0 -8.20(-0.61%)
Sep 25, 2008 1320 1342 1311 1334 0 +18.14(+1.38%)
Sep 24, 2008 1323 1336 1304 1316 0 +2.76(+0.21%)
Sep 23, 2008 1325 1345 1300 1313 0 -6.77(-0.51%)
Sep 22, 2008 1350 1358 1314 1320 0 -25.78(-1.92%)
Sep 19, 2008 1335 1407 1282 1346 0 +36.19(+2.76%)
Sep 18, 2008 1288 1336 1264 1310 0 +34.63(+2.72%)
Sep 17, 2008 1296 1311 1255 1275 0 -31.30(-2.40%)
Sep 16, 2008 1300 1328 1237 1306 0 -0.97(-0.07%)
Sep 15, 2008 1326 1345 1296 1307 0 -35.32(-2.63%)
Sep 12, 2008 1316 1353 1312 1343 0 +27.89(+2.12%)
Sep 11, 2008 1304 1322 1288 1315 0 +4.25(+0.32%)
Sep 10, 2008 1302 1324 1289 1311 0 +13.92(+1.07%)
Sep 09, 2008 1324 1335 1292 1297 0 -24.58(-1.86%)
Sep 08, 2008 1338 1349 1304 1321 0 +6.65(+0.51%)
Sep 05, 2008 1317 1330 1293 1315 0 -6.98(-0.53%)
Sep 04, 2008 1347 1354 1309 1322 0 -22.09(-1.64%)
Sep 03, 2008 1359 1368 1334 1344 0 -22.91(-1.68%)
Sep 02, 2008 1378 1390 1357 1367 0 -16.35(-1.18%)
Sep 01, 2008 1393 1404 1375 1383 0 +0.00(+0.00%)
Aug 29, 2008 1393 1404 1375 1383 0 -21.75(-1.55%)
Aug 28, 2008 1403 1412 1386 1405 0 +3.65(+0.26%)
Aug 27, 2008 1391 1411 1385 1401 0 +15.31(+1.10%)
Aug 26, 2008 1377 1395 1371 1386 0 +5.06(+0.37%)
Aug 25, 2008 1390 1395 1374 1381 0 -10.15(-0.73%)
Aug 22, 2008 1392 1400 1382 1391 0 -1.01(-0.07%)
Aug 21, 2008 1369 1398 1365 1392 0 +16.34(+1.19%)
Aug 20, 2008 1376 1384 1361 1375 0 +2.42(+0.18%)
Aug 19, 2008 1370 1383 1361 1373 0 +6.07(+0.44%)
Aug 18, 2008 1374 1382 1360 1367 0 -1.48(-0.11%)
Aug 15, 2008 1367 1379 1353 1368 0 +4.46(+0.33%)
Aug 14, 2008 1368 1375 1351 1364 0 -11.04(-0.80%)
Aug 13, 2008 1365 1380 1349 1375 0 +6.38(+0.47%)
Aug 12, 2008 1373 1383 1360 1369 0 -2.39(-0.17%)
Aug 11, 2008 1364 1380 1347 1371 0 +4.13(+0.30%)
Aug 08, 2008 1359 1376 1344 1367 0 +3.57(+0.26%)
Aug 07, 2008 1376 1386 1355 1363 0 -10.68(-0.78%)
Aug 06, 2008 1371 1392 1359 1374 0 -4.77(-0.35%)
Aug 05, 2008 1360 1385 1347 1379 0 +21.06(+1.55%)
Aug 04, 2008 1379 1385 1351 1358 0 -14.84(-1.08%)
Aug 01, 2008 1391 1399 1365 1373 0 -18.11(-1.30%)
Jul 31, 2008 1389 1407 1374 1391 0 -4.68(-0.34%)
Jul 30, 2008 1378 1400 1368 1395 0 +19.42(+1.41%)
Jul 29, 2008 1376 1389 1365 1376 0 +1.94(+0.14%)
Jul 28, 2008 1376 1389 1363 1374 0 -5.43(-0.39%)
Jul 25, 2008 1389 1400 1372 1379 0 -11.87(-0.85%)
Jul 24, 2008 1402 1415 1379 1391 0 -14.82(-1.05%)
Jul 23, 2008 1418 1428 1398 1406 0 -12.98(-0.91%)
Jul 22, 2008 1403 1430 1396 1419 0 +14.65(+1.04%)
Jul 21, 2008 1395 1412 1386 1404 0 +11.53(+0.83%)
Jul 18, 2008 1391 1407 1377 1393 0 +10.00(+0.72%)
Jul 17, 2008 1398 1406 1365 1383 0 -15.88(-1.14%)
Jul 16, 2008 1408 1419 1386 1399 0 -5.68(-0.40%)
Jul 15, 2008 1415 1426 1393 1405 0 -16.73(-1.18%)
Jul 14, 2008 1427 1441 1408 1421 0 +11.24(+0.80%)
Jul 11, 2008 1406 1427 1391 1410 0 -5.44(-0.38%)
Jul 10, 2008 1413 1426 1398 1415 0 +5.60(+0.40%)
Jul 09, 2008 1408 1432 1397 1410 0 +3.32(+0.24%)
Jul 08, 2008 1405 1419 1378 1407 0 +6.41(+0.46%)
Jul 07, 2008 1423 1432 1389 1400 0 -22.18(-1.56%)
Jul 04, 2008 1440 1446 1408 1422 0 +0.00(+0.00%)
Jul 03, 2008 1440 1446 1408 1422 0 -10.01(-0.70%)
Jul 02, 2008 1449 1467 1426 1432 0 -9.76(-0.68%)
Jul 01, 2008 1437 1454 1420 1442 0 -8.43(-0.58%)
Jun 30, 2008 1424 1458 1418 1450 0 +31.29(+2.20%)
Jun 27, 2008 1424 1436 1408 1419 0 -5.28(-0.37%)
Jun 26, 2008 1441 1451 1413 1424 0 -24.27(-1.68%)
Jun 25, 2008 1443 1458 1429 1449 0 +1.60(+0.11%)
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.