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 28, 2010 1116 1116 1116 0 -5.50(-0.49%)
May 27, 2010 1103 1129 1098 1122 0 +34.86(+3.21%)
May 26, 2010 1099 1112 1080 1087 0 -2.03(-0.19%)
May 25, 2010 1072 1090 1057 1089 0 -7.53(-0.69%)
May 24, 2010 1102 1115 1092 1097 0 -11.40(-1.03%)
May 21, 2010 1085 1112 1076 1108 0 +5.82(+0.53%)
May 20, 2010 1107 1124 1099 1102 0 -58.23(-5.02%)
May 19, 2010 1162 1174 1145 1160 0 -7.34(-0.63%)
May 18, 2010 1193 1200 1163 1168 0 -12.51(-1.06%)
May 17, 2010 1185 1193 1156 1180 0 -6.32(-0.53%)
May 14, 2010 1187 1204 1174 1186 0 -19.09(-1.58%)
May 13, 2010 1208 1221 1198 1206 0 -7.37(-0.61%)
May 12, 2010 1200 1218 1195 1213 0 +18.60(+1.56%)
May 11, 2010 1200 1210 1190 1194 0 +8.21(+0.69%)
May 10, 2010 1174 1188 1171 1186 0 +41.69(+3.64%)
May 07, 2010 1162 1171 1121 1144 0 +5.81(+0.51%)
May 06, 2010 1134 1206 1022 1139 0 -72.95(-6.02%)
May 05, 2010 1214 1222 1199 1212 0 -16.10(-1.31%)
May 04, 2010 1239 1243 1218 1228 0 -25.09(-2.00%)
May 03, 2010 1236 1259 1229 1253 0 +22.76(+1.85%)
Apr 30, 2010 1234 1244 1223 1230 0 -6.84(-0.55%)
Apr 29, 2010 1241 1253 1225 1237 0 -0.66(-0.05%)
Apr 28, 2010 1243 1252 1216 1238 0 -4.84(-0.39%)
Apr 27, 2010 1266 1272 1240 1242 0 -29.44(-2.31%)
Apr 26, 2010 1279 1284 1268 1272 0 -9.20(-0.72%)
Apr 23, 2010 1264 1282 1258 1281 0 +13.92(+1.10%)
Apr 22, 2010 1258 1269 1249 1267 0 +2.39(+0.19%)
Apr 21, 2010 1271 1274 1259 1265 0 -4.84(-0.38%)
Apr 20, 2010 1261 1272 1255 1270 0 +19.33(+1.55%)
Apr 19, 2010 1242 1253 1234 1250 0 -0.25(-0.02%)
Apr 16, 2010 1263 1268 1242 1250 0 -17.05(-1.35%)
Apr 15, 2010 1266 1276 1260 1268 0 -2.14(-0.17%)
Apr 14, 2010 1267 1273 1260 1270 0 +5.00(+0.40%)
Apr 13, 2010 1267 1272 1255 1265 0 -4.23(-0.33%)
Apr 12, 2010 1269 1276 1264 1269 0 -0.68(-0.05%)
Apr 09, 2010 1261 1274 1255 1270 0 +13.39(+1.07%)
Apr 08, 2010 1254 1263 1242 1256 0 -3.71(-0.29%)
Apr 07, 2010 1266 1269 1253 1260 0 -8.06(-0.64%)
Apr 06, 2010 1258 1272 1255 1268 0 +5.88(+0.47%)
Apr 05, 2010 1255 1266 1251 1262 0 +10.67(+0.85%)
Apr 01, 2010 1251 1251 1251 0 +19.16(+1.55%)
Mar 31, 2010 1233 1242 1226 1232 0 -0.01(-0.00%)
Mar 30, 2010 1234 1241 1228 1232 0 +1.95(+0.16%)
Mar 29, 2010 1217 1234 1214 1230 0 +16.30(+1.34%)
Mar 26, 2010 1219 1225 1206 1214 0 -5.53(-0.45%)
Mar 25, 2010 1231 1239 1216 1220 0 -1.56(-0.13%)
Mar 24, 2010 1227 1230 1215 1221 0 -16.95(-1.37%)
Mar 23, 2010 1230 1241 1224 1238 0 +8.35(+0.68%)
Mar 22, 2010 1224 1233 1217 1230 0 -0.71(-0.06%)
Mar 19, 2010 1243 1247 1222 1230 0 -16.67(-1.34%)
Mar 18, 2010 1246 1255 1238 1247 0 -3.50(-0.28%)
Mar 17, 2010 1248 1256 1243 1251 0 +5.41(+0.43%)
Mar 16, 2010 1238 1249 1231 1245 0 +7.00(+0.57%)
Mar 15, 2010 1233 1240 1230 1238 0 -0.05(-0.00%)
Mar 12, 2010 1237 1244 1228 1238 0 +4.17(+0.34%)
Mar 11, 2010 1226 1236 1219 1234 0 +5.95(+0.48%)
Mar 10, 2010 1225 1234 1219 1228 0 -3.39(-0.28%)
Mar 09, 2010 1231 1237 1224 1231 0 -2.09(-0.17%)
Mar 08, 2010 1235 1242 1228 1234 0 +5.96(+0.49%)
Mar 05, 2010 1220 1233 1214 1228 0 +10.30(+0.85%)
Mar 04, 2010 1216 1224 1207 1217 0 +4.66(+0.38%)
Mar 03, 2010 1210 1219 1207 1213 0 +3.79(+0.31%)
Mar 02, 2010 1206 1215 1200 1209 0 +5.93(+0.49%)
Mar 01, 2010 1190 1206 1187 1203 0 +11.13(+0.93%)
Feb 26, 2010 1194 1203 1180 1192 0 -1.45(-0.12%)
Feb 25, 2010 1172 1198 1166 1193 0 +4.02(+0.34%)
Feb 24, 2010 1185 1196 1175 1189 0 +8.30(+0.70%)
Feb 23, 2010 1189 1195 1176 1181 0 -10.93(-0.92%)
Feb 22, 2010 1199 1204 1187 1192 0 -4.70(-0.39%)
Feb 19, 2010 1184 1203 1180 1197 0 +9.71(+0.82%)
Feb 18, 2010 1182 1191 1176 1187 0 +1.31(+0.11%)
Feb 17, 2010 1186 1193 1176 1186 0 +2.31(+0.20%)
Feb 16, 2010 1176 1190 1169 1183 0 +12.48(+1.07%)
Feb 12, 2010 1171 1171 1171 0 +6.26(+0.54%)
Feb 11, 2010 1149 1167 1142 1164 0 +9.09(+0.79%)
Feb 10, 2010 1157 1161 1143 1155 0 -0.43(-0.04%)
Feb 09, 2010 1154 1167 1144 1156 0 +7.92(+0.69%)
Feb 08, 2010 1159 1164 1145 1148 0 -10.48(-0.90%)
Feb 05, 2010 1162 1167 1138 1158 0 -4.67(-0.40%)
Feb 04, 2010 1184 1187 1160 1163 0 -29.46(-2.47%)
Feb 03, 2010 1195 1200 1186 1192 0 -8.63(-0.72%)
Feb 02, 2010 1193 1205 1184 1201 0 +8.37(+0.70%)
Feb 01, 2010 1186 1199 1180 1193 0 +16.20(+1.38%)
Jan 29, 2010 1191 1197 1171 1177 0 -11.90(-1.00%)
Jan 28, 2010 1205 1208 1180 1188 0 -8.37(-0.70%)
Jan 27, 2010 1202 1207 1184 1197 0 -11.21(-0.93%)
Jan 26, 2010 1207 1218 1197 1208 0 -3.72(-0.31%)
Jan 25, 2010 1209 1220 1199 1212 0 +6.71(+0.56%)
Jan 22, 2010 1223 1228 1202 1205 0 -24.25(-1.97%)
Jan 21, 2010 1237 1248 1218 1229 0 -6.05(-0.49%)
Jan 20, 2010 1235 1242 1222 1235 0 -11.52(-0.92%)
Jan 19, 2010 1233 1252 1232 1247 0 +16.32(+1.33%)
Jan 15, 2010 1231 1231 1231 0 -13.42(-1.08%)
Jan 14, 2010 1241 1250 1236 1244 0 +2.37(+0.19%)
Jan 13, 2010 1243 1249 1231 1242 0 +3.79(+0.31%)
Jan 12, 2010 1235 1246 1228 1238 0 -8.19(-0.66%)
Jan 11, 2010 1245 1254 1237 1246 0 +4.95(+0.40%)
Jan 08, 2010 1240 1246 1228 1241 0 +2.59(+0.21%)
Jan 07, 2010 1244 1249 1227 1238 0 -14.83(-1.18%)
Jan 06, 2010 1256 1264 1245 1253 0 -5.57(-0.44%)
Jan 05, 2010 1265 1273 1248 1259 0 -5.64(-0.45%)
Jan 04, 2010 1265 1276 1257 1264 0 +11.60(+0.93%)
Dec 31, 2009 1253 1253 1253 0 -6.84(-0.54%)
Dec 30, 2009 1257 1266 1252 1260 0 +2.82(+0.22%)
Dec 29, 2009 1260 1267 1252 1257 0 +0.94(+0.07%)
Dec 28, 2009 1254 1260 1248 1256 0 +3.32(+0.27%)
Dec 24, 2009 1247 1256 1244 1253 0 +7.44(+0.60%)
Dec 23, 2009 1243 1253 1235 1245 0 +7.97(+0.64%)
Dec 22, 2009 1232 1245 1225 1237 0 +7.17(+0.58%)
Dec 21, 2009 1235 1245 1223 1230 0 +4.27(+0.35%)
Dec 18, 2009 1230 1240 1216 1226 0 -0.63(-0.05%)
Dec 17, 2009 1230 1235 1217 1226 0 -14.57(-1.17%)
Dec 16, 2009 1237 1248 1232 1241 0 +9.14(+0.74%)
Dec 15, 2009 1228 1239 1222 1232 0 +0.64(+0.05%)
Dec 14, 2009 1229 1234 1222 1231 0 +16.89(+1.39%)
Dec 11, 2009 1206 1221 1200 1214 0 +9.06(+0.75%)
Dec 10, 2009 1199 1212 1192 1205 0 +9.35(+0.78%)
Dec 09, 2009 1199 1203 1184 1196 0 -1.17(-0.10%)
Dec 08, 2009 1197 1203 1185 1197 0 -10.20(-0.84%)
Dec 07, 2009 1200 1216 1195 1207 0 +6.58(+0.55%)
Dec 04, 2009 1206 1215 1190 1201 0 +1.84(+0.15%)
Dec 03, 2009 1203 1213 1197 1199 0 -9.12(-0.75%)
Dec 02, 2009 1200 1213 1196 1208 0 -0.37(-0.03%)
Dec 01, 2009 1198 1213 1196 1208 0 +14.60(+1.22%)
Nov 30, 2009 1185 1198 1177 1194 0 +6.62(+0.56%)
Nov 27, 2009 1180 1195 1169 1187 0 -25.86(-2.13%)
Nov 25, 2009 1213 1213 1213 0 +18.80(+1.57%)
Nov 24, 2009 1188 1197 1180 1194 0 +8.51(+0.72%)
Nov 23, 2009 1182 1198 1175 1186 0 +19.31(+1.66%)
Nov 20, 2009 1164 1171 1157 1166 0 -5.96(-0.51%)
Nov 19, 2009 1178 1185 1159 1172 0 -9.88(-0.84%)
Nov 18, 2009 1186 1191 1175 1182 0 -3.99(-0.34%)
Nov 17, 2009 1178 1190 1172 1186 0 +4.38(+0.37%)
Nov 16, 2009 1174 1187 1169 1182 0 +18.26(+1.57%)
Nov 13, 2009 1157 1169 1151 1164 0 +10.49(+0.91%)
Nov 12, 2009 1163 1170 1147 1153 0 -10.80(-0.93%)
Nov 11, 2009 1174 1177 1157 1164 0 -3.37(-0.29%)
Nov 10, 2009 1163 1175 1157 1167 0 +1.73(+0.15%)
Nov 09, 2009 1154 1169 1149 1166 0 +23.14(+2.03%)
Nov 06, 2009 1147 1156 1130 1142 0 -13.63(-1.18%)
Nov 05, 2009 1148 1161 1140 1156 0 +15.34(+1.34%)
Nov 04, 2009 1144 1159 1134 1141 0 +8.75(+0.77%)
Nov 03, 2009 1122 1135 1115 1132 0 +5.91(+0.52%)
Nov 02, 2009 1137 1145 1114 1126 0 -7.42(-0.65%)
Oct 30, 2009 1154 1161 1127 1133 0 -22.41(-1.94%)
Oct 29, 2009 1145 1161 1135 1156 0 +22.13(+1.95%)
Oct 28, 2009 1149 1157 1131 1134 0 -14.13(-1.23%)
Oct 27, 2009 1147 1158 1137 1148 0 +6.39(+0.56%)
Oct 26, 2009 1160 1171 1136 1141 0 -16.25(-1.40%)
Oct 23, 2009 1159 1162 1152 1158 0 -18.14(-1.54%)
Oct 22, 2009 1175 1183 1163 1176 0 +1.32(+0.11%)
Oct 21, 2009 1177 1192 1171 1175 0 +0.77(+0.07%)
Oct 20, 2009 1166 1177 1165 1174 0 -2.93(-0.25%)
Oct 19, 2009 1164 1181 1156 1177 0 +16.18(+1.39%)
Oct 16, 2009 1158 1166 1149 1161 0 +2.68(+0.23%)
Oct 15, 2009 1149 1164 1143 1158 0 +2.90(+0.25%)
Oct 14, 2009 1159 1162 1146 1155 0 +2.44(+0.21%)
Oct 13, 2009 1154 1163 1139 1152 0 -5.64(-0.49%)
Oct 12, 2009 1159 1165 1149 1158 0 +3.53(+0.31%)
Oct 09, 2009 1148 1158 1143 1155 0 +3.99(+0.35%)
Oct 08, 2009 1144 1155 1134 1151 0 +11.55(+1.01%)
Oct 07, 2009 1136 1142 1129 1139 0 +1.51(+0.13%)
Oct 06, 2009 1130 1143 1125 1138 0 +10.28(+0.91%)
Oct 05, 2009 1110 1130 1103 1127 0 +19.89(+1.80%)
Oct 02, 2009 1107 1119 1096 1107 0 -5.05(-0.45%)
Oct 01, 2009 1132 1136 1110 1112 0 -19.42(-1.72%)
Sep 30, 2009 1140 1143 1121 1132 0 +0.28(+0.02%)
Sep 29, 2009 1129 1136 1119 1132 0 -0.17(-0.02%)
Sep 28, 2009 1120 1137 1117 1132 0 +9.29(+0.83%)
Sep 25, 2009 1122 1133 1116 1122 0 -2.60(-0.23%)
Sep 24, 2009 1143 1147 1119 1125 0 -18.03(-1.58%)
Sep 23, 2009 1154 1163 1141 1143 0 -8.17(-0.71%)
Sep 22, 2009 1147 1157 1138 1151 0 +10.11(+0.89%)
Sep 21, 2009 1137 1146 1128 1141 0 -8.40(-0.73%)
Sep 18, 2009 1150 1158 1137 1150 0 +0.22(+0.02%)
Sep 17, 2009 1147 1159 1140 1149 0 +8.45(+0.74%)
Sep 16, 2009 1137 1155 1132 1141 0 +0.19(+0.02%)
Sep 15, 2009 1130 1144 1125 1141 0 +11.59(+1.03%)
Sep 14, 2009 1118 1133 1114 1129 0 +6.77(+0.60%)
Sep 11, 2009 1127 1135 1115 1122 0 +1.43(+0.13%)
Sep 10, 2009 1115 1124 1107 1121 0 +9.29(+0.84%)
Sep 09, 2009 1111 1121 1102 1112 0 +3.32(+0.30%)
Sep 08, 2009 1109 1117 1098 1108 0 +6.90(+0.63%)
Sep 04, 2009 1101 1101 1101 0 +15.71(+1.45%)
Sep 03, 2009 1087 1094 1074 1086 0 +1.97(+0.18%)
Sep 02, 2009 1085 1093 1078 1084 0 -1.56(-0.14%)
Sep 01, 2009 1094 1107 1080 1085 0 -15.39(-1.40%)
Aug 31, 2009 1108 1113 1090 1101 0 -14.05(-1.26%)
Aug 28, 2009 1129 1132 1107 1115 0 -9.98(-0.89%)
Aug 27, 2009 1120 1131 1107 1125 0 +2.96(+0.26%)
Aug 26, 2009 1119 1128 1111 1122 0 -2.69(-0.24%)
Aug 25, 2009 1130 1137 1119 1124 0 -1.70(-0.15%)
Aug 24, 2009 1127 1136 1118 1126 0 +0.56(+0.05%)
Aug 21, 2009 1117 1131 1114 1126 0 +16.93(+1.53%)
Aug 20, 2009 1096 1111 1091 1109 0 +11.78(+1.07%)
Aug 19, 2009 1081 1101 1077 1097 0 +8.93(+0.82%)
Aug 18, 2009 1079 1091 1072 1088 0 +13.78(+1.28%)
Aug 17, 2009 1079 1084 1067 1074 0 -20.33(-1.86%)
Aug 14, 2009 1102 1106 1084 1094 0 -6.19(-0.56%)
Aug 13, 2009 1104 1108 1089 1101 0 +2.69(+0.24%)
Aug 12, 2009 1086 1107 1083 1098 0 +10.60(+0.97%)
Aug 11, 2009 1089 1097 1078 1087 0 -4.43(-0.41%)
Aug 10, 2009 1086 1100 1078 1092 0 +3.27(+0.30%)
Aug 07, 2009 1084 1098 1076 1089 0 +10.87(+1.01%)
Aug 06, 2009 1088 1096 1071 1078 0 -15.51(-1.42%)
Aug 05, 2009 1106 1110 1083 1093 0 -9.10(-0.83%)
Aug 04, 2009 1098 1110 1090 1102 0 +1.62(+0.15%)
Aug 03, 2009 1095 1107 1083 1101 0 +17.30(+1.60%)
Jul 31, 2009 1078 1093 1067 1083 0 +1.34(+0.12%)
Jul 30, 2009 1078 1095 1071 1082 0 +4.66(+0.43%)
Jul 29, 2009 1081 1088 1065 1077 0 -6.91(-0.64%)
Jul 28, 2009 1085 1091 1072 1084 0 -0.89(-0.08%)
Jul 27, 2009 1082 1092 1074 1085 0 +0.12(+0.01%)
Jul 25, 2009 1076 1088 1072 1085 0 +1.27(+0.12%)
Jul 24, 2009 1076 1088 1068 1084 0 +2.98(+0.28%)
Jul 23, 2009 1057 1087 1056 1081 0 +20.50(+1.93%)
Jul 22, 2009 1055 1070 1048 1060 0 +5.27(+0.50%)
Jul 21, 2009 1060 1065 1044 1055 0 +27.64(+2.69%)
Jun 26, 2009 1026 1033 1014 1027 0 +5.99(+0.59%)
Jun 25, 2009 1005 1026 1002 1021 0 +18.58(+1.85%)
Jun 24, 2009 1010 1016 995.57 1003 0 +0.34(+0.03%)
Jun 23, 2009 1010 1017 993.33 1002 0 -32.28(-3.12%)
Jun 22, 2009 1048 1056 1028 1035 0 -19.29(-1.83%)
Jun 19, 2009 1067 1071 1047 1054 0 +1.58(+0.15%)
Jun 18, 2009 1042 1059 1036 1052 0 +8.15(+0.78%)
Jun 17, 2009 1043 1053 1032 1044 0 -14.19(-1.34%)
Jun 16, 2009 1069 1077 1052 1058 0 +1.08(+0.10%)
Jun 15, 2009 1069 1073 1043 1057 0 -20.67(-1.92%)
Jun 12, 2009 1069 1083 1058 1078 0 +0.54(+0.05%)
Jun 11, 2009 1059 1088 1056 1078 0 +17.63(+1.66%)
Jun 10, 2009 1068 1076 1048 1060 0 -2.22(-0.21%)
Jun 09, 2009 1069 1075 1054 1062 0 +1.84(+0.17%)
Jun 08, 2009 1055 1067 1047 1060 0 -0.02(-0.00%)
Jun 05, 2009 1066 1072 1045 1060 0 -3.59(-0.34%)
Jun 04, 2009 1055 1069 1050 1064 0 +6.47(+0.61%)
Jun 03, 2009 1070 1076 1047 1057 0 -40.50(-3.69%)
Jun 02, 2009 1087 1103 1080 1098 0 +8.02(+0.74%)
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.