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 31, 2012 1364 1377 1348 1366 0 +3.53(+0.26%)
May 30, 2012 1374 1381 1359 1363 0 -38.31(-2.73%)
May 29, 2012 1393 1405 1388 1401 0 +7.54(+0.54%)
May 25, 2012 1393 1393 1393 0 +9.17(+0.66%)
May 24, 2012 1382 1394 1370 1384 0 +4.55(+0.33%)
May 23, 2012 1384 1391 1362 1380 0 -7.76(-0.56%)
May 22, 2012 1387 1399 1380 1388 0 -3.75(-0.27%)
May 21, 2012 1376 1393 1370 1391 0 +19.36(+1.41%)
May 18, 2012 1388 1395 1367 1372 0 -11.32(-0.82%)
May 17, 2012 1395 1405 1378 1383 0 -16.59(-1.19%)
May 16, 2012 1400 1411 1394 1400 0 -1.84(-0.13%)
May 15, 2012 1409 1418 1396 1402 0 -14.02(-0.99%)
May 14, 2012 1420 1428 1408 1416 0 -17.46(-1.22%)
May 11, 2012 1428 1446 1425 1433 0 +3.92(+0.27%)
May 10, 2012 1429 1438 1420 1429 0 +5.27(+0.37%)
May 09, 2012 1418 1436 1411 1424 0 -9.01(-0.63%)
May 08, 2012 1429 1439 1417 1433 0 -3.47(-0.24%)
May 07, 2012 1429 1441 1420 1436 0 +5.27(+0.37%)
May 04, 2012 1430 1440 1419 1431 0 -3.57(-0.25%)
May 03, 2012 1440 1452 1430 1435 0 -7.20(-0.50%)
May 02, 2012 1445 1452 1429 1442 0 -10.27(-0.71%)
May 01, 2012 1445 1462 1437 1452 0 +4.76(+0.33%)
Apr 30, 2012 1437 1452 1431 1447 0 +5.78(+0.40%)
Apr 27, 2012 1434 1446 1427 1442 0 +9.51(+0.66%)
Apr 26, 2012 1423 1439 1417 1432 0 +0.69(+0.05%)
Apr 25, 2012 1432 1443 1420 1431 0 +3.81(+0.27%)
Apr 24, 2012 1417 1431 1414 1428 0 +17.40(+1.23%)
Apr 23, 2012 1404 1416 1391 1410 0 -2.79(-0.20%)
Apr 20, 2012 1407 1421 1402 1413 0 +16.13(+1.15%)
Apr 19, 2012 1397 1404 1387 1397 0 +1.15(+0.08%)
Apr 18, 2012 1398 1404 1390 1396 0 -4.83(-0.34%)
Apr 17, 2012 1392 1409 1388 1401 0 +16.53(+1.19%)
Apr 16, 2012 1386 1394 1375 1384 0 +7.14(+0.52%)
Apr 13, 2012 1387 1393 1375 1377 0 -14.80(-1.06%)
Apr 12, 2012 1383 1399 1379 1392 0 +9.77(+0.71%)
Apr 11, 2012 1383 1394 1374 1382 0 +10.00(+0.73%)
Apr 10, 2012 1389 1394 1364 1372 0 -18.00(-1.30%)
Apr 09, 2012 1386 1397 1380 1390 0 -8.00(-0.57%)
Apr 05, 2012 1398 1407 1388 1398 0 -5.49(-0.39%)
Apr 04, 2012 1400 1411 1389 1403 0 -8.22(-0.58%)
Apr 03, 2012 1414 1420 1400 1412 0 -22.59(-1.58%)
Apr 02, 2012 1365 1442 1412 1434 0 +19.53(+1.38%)
Mar 30, 2012 1362 1425 1406 1415 0 +6.34(+0.45%)
Mar 29, 2012 1349 1412 1388 1408 0 -1.82(-0.13%)
Mar 28, 2012 1370 1425 1401 1410 0 -14.88(-1.04%)
Mar 27, 2012 1380 1437 1421 1425 0 -11.78(-0.82%)
Mar 26, 2012 1435 1444 1428 1437 0 +13.23(+0.93%)
Mar 23, 2012 1421 1430 1414 1424 0 +4.42(+0.31%)
Mar 22, 2012 1419 1428 1408 1419 0 -5.54(-0.39%)
Mar 21, 2012 1425 1432 1415 1425 0 +0.45(+0.03%)
Mar 20, 2012 1423 1431 1416 1424 0 -5.58(-0.39%)
Mar 19, 2012 1429 1442 1420 1430 0 -6.55(-0.46%)
Mar 16, 2012 1438 1447 1430 1436 0 -1.82(-0.13%)
Mar 15, 2012 1442 1449 1426 1438 0 -7.95(-0.55%)
Mar 14, 2012 1460 1465 1442 1446 0 -17.17(-1.17%)
Mar 13, 2012 1454 1467 1447 1463 0 +12.45(+0.86%)
Mar 12, 2012 1448 1460 1441 1451 0 +2.12(+0.15%)
Mar 09, 2012 1447 1458 1440 1449 0 +3.92(+0.27%)
Mar 08, 2012 1440 1450 1432 1445 0 +8.76(+0.61%)
Mar 07, 2012 1429 1443 1419 1436 0 +6.34(+0.44%)
Mar 06, 2012 1440 1443 1422 1430 0 -18.36(-1.27%)
Mar 05, 2012 1441 1453 1432 1448 0 +4.95(+0.34%)
Mar 02, 2012 1451 1457 1438 1443 0 -8.10(-0.56%)
Mar 01, 2012 1451 1462 1442 1451 0 +3.04(+0.21%)
Feb 29, 2012 1446 1460 1435 1448 0 +9.07(+0.63%)
Feb 28, 2012 1442 1453 1423 1439 0 -4.58(-0.32%)
Feb 27, 2012 1437 1452 1431 1444 0 -0.32(-0.02%)
Feb 24, 2012 1443 1451 1435 1444 0 +2.23(+0.15%)
Feb 23, 2012 1438 1450 1427 1442 0 +7.01(+0.49%)
Feb 22, 2012 1431 1447 1425 1435 0 -1.14(-0.08%)
Feb 21, 2012 1435 1444 1427 1436 0 +1.06(+0.07%)
Feb 17, 2012 1435 1435 1435 0 +5.29(+0.37%)
Feb 16, 2012 1417 1436 1412 1430 0 +17.01(+1.20%)
Feb 15, 2012 1415 1424 1404 1413 0 +0.89(+0.06%)
Feb 14, 2012 1404 1418 1396 1412 0 +5.64(+0.40%)
Feb 13, 2012 1410 1417 1399 1406 0 +6.03(+0.43%)
Feb 10, 2012 1403 1410 1391 1400 0 -16.97(-1.20%)
Feb 09, 2012 1426 1430 1411 1417 0 -6.61(-0.46%)
Feb 08, 2012 1426 1435 1413 1424 0 -3.40(-0.24%)
Feb 07, 2012 1415 1434 1409 1427 0 +14.34(+1.02%)
Feb 06, 2012 1413 1418 1404 1413 0 -4.58(-0.32%)
Feb 03, 2012 1413 1425 1406 1417 0 +12.80(+0.91%)
Feb 02, 2012 1405 1412 1395 1404 0 -4.08(-0.29%)
Feb 01, 2012 1411 1418 1399 1409 0 +8.24(+0.59%)
Jan 31, 2012 1405 1411 1392 1400 0 +12.19(+0.88%)
Jan 30, 2012 1387 1397 1377 1388 0 -7.23(-0.52%)
Jan 27, 2012 1402 1410 1387 1395 0 -13.22(-0.94%)
Jan 26, 2012 1416 1427 1398 1409 0 -4.91(-0.35%)
Jan 25, 2012 1396 1416 1387 1413 0 +13.24(+0.95%)
Jan 24, 2012 1397 1408 1389 1400 0 +0.80(+0.06%)
Jan 23, 2012 1387 1407 1385 1399 0 +11.80(+0.85%)
Jan 20, 2012 1386 1396 1377 1388 0 +4.62(+0.33%)
Jan 19, 2012 1391 1395 1377 1383 0 -11.16(-0.80%)
Jan 18, 2012 1391 1404 1373 1394 0 +1.62(+0.12%)
Jan 17, 2012 1398 1406 1385 1393 0 +2.69(+0.19%)
Jan 13, 2012 1390 1390 1390 0 -2.71(-0.19%)
Jan 12, 2012 1400 1408 1385 1393 0 -4.36(-0.31%)
Jan 11, 2012 1409 1414 1390 1397 0 -17.57(-1.24%)
Jan 10, 2012 1424 1431 1409 1415 0 +0.71(+0.05%)
Jan 09, 2012 1415 1423 1399 1414 0 +6.08(+0.43%)
Jan 06, 2012 1417 1420 1397 1408 0 -12.77(-0.90%)
Jan 05, 2012 1420 1430 1408 1420 0 -12.55(-0.88%)
Jan 04, 2012 1429 1442 1422 1433 0 +11.05(+0.78%)
Dec 30, 2011 1425 1432 1416 1422 0 -1.99(-0.14%)
Dec 29, 2011 1412 1428 1409 1424 0 +14.14(+1.00%)
Dec 28, 2011 1424 1428 1405 1410 0 -21.78(-1.52%)
Dec 27, 2011 1423 1435 1419 1432 0 +7.70(+0.54%)
Dec 23, 2011 1424 1424 1424 0 +20.30(+1.45%)
Dec 21, 2011 1386 1407 1380 1404 0 +9.18(+0.66%)
Dec 20, 2011 1380 1401 1376 1394 0 +27.16(+1.99%)
Dec 19, 2011 1384 1391 1364 1367 0 -14.78(-1.07%)
Dec 16, 2011 1375 1392 1367 1382 0 +5.32(+0.39%)
Dec 15, 2011 1373 1384 1366 1377 0 +17.47(+1.29%)
Dec 14, 2011 1365 1373 1353 1359 0 -10.00(-0.73%)
Dec 13, 2011 1380 1394 1361 1369 0 -8.69(-0.63%)
Dec 12, 2011 1384 1390 1364 1378 0 -13.24(-0.95%)
Dec 09, 2011 1379 1398 1375 1391 0 +12.91(+0.94%)
Dec 08, 2011 1399 1403 1375 1378 0 -21.96(-1.57%)
Dec 07, 2011 1398 1410 1387 1400 0 +1.62(+0.12%)
Dec 06, 2011 1397 1408 1388 1399 0 -1.95(-0.14%)
Dec 05, 2011 1412 1420 1392 1401 0 +1.34(+0.10%)
Dec 02, 2011 1415 1420 1395 1399 0 -17.98(-1.27%)
Dec 01, 2011 1415 1433 1410 1417 0 +1.13(+0.08%)
Nov 30, 2011 1410 1423 1398 1416 0 +26.13(+1.88%)
Nov 29, 2011 1377 1395 1372 1390 0 +17.92(+1.31%)
Nov 28, 2011 1372 1385 1364 1372 0 +25.94(+1.93%)
Nov 25, 2011 1347 1360 1343 1346 0 -8.30(-0.61%)
Nov 23, 2011 1354 1354 1354 0 -20.15(-1.47%)
Nov 22, 2011 1380 1391 1369 1375 0 -7.59(-0.55%)
Nov 21, 2011 1388 1394 1367 1382 0 -24.17(-1.72%)
Nov 18, 2011 1400 1414 1392 1406 0 +13.67(+0.98%)
Nov 17, 2011 1398 1410 1382 1393 0 -0.81(-0.06%)
Nov 16, 2011 1393 1412 1386 1393 0 -13.37(-0.95%)
Nov 15, 2011 1400 1416 1390 1407 0 +8.50(+0.61%)
Nov 14, 2011 1400 1408 1388 1398 0 -17.31(-1.22%)
Nov 11, 2011 1395 1422 1392 1416 0 +32.49(+2.35%)
Nov 10, 2011 1393 1401 1372 1383 0 +2.05(+0.15%)
Nov 09, 2011 1394 1406 1378 1381 0 -40.31(-2.84%)
Nov 08, 2011 1416 1426 1397 1421 0 +2.51(+0.18%)
Nov 07, 2011 1418 1430 1401 1419 0 -3.41(-0.24%)
Nov 04, 2011 1422 1432 1407 1422 0 -7.59(-0.53%)
Nov 03, 2011 1410 1437 1402 1430 0 +24.83(+1.77%)
Nov 02, 2011 1403 1420 1390 1405 0 +15.24(+1.10%)
Nov 01, 2011 1392 1411 1379 1390 0 -38.88(-2.72%)
Oct 31, 2011 1438 1450 1423 1429 0 -18.20(-1.26%)
Oct 28, 2011 1447 1461 1438 1447 0 -6.79(-0.47%)
Oct 27, 2011 1466 1481 1434 1454 0 +8.77(+0.61%)
Oct 26, 2011 1439 1452 1423 1445 0 +17.58(+1.23%)
Oct 25, 2011 1442 1449 1420 1427 0 -19.49(-1.35%)
Oct 24, 2011 1435 1452 1431 1447 0 +8.08(+0.56%)
Oct 21, 2011 1429 1444 1423 1439 0 +22.06(+1.56%)
Oct 20, 2011 1409 1423 1397 1417 0 +7.60(+0.54%)
Oct 19, 2011 1415 1431 1403 1409 0 -11.49(-0.81%)
Oct 18, 2011 1397 1430 1386 1421 0 +22.95(+1.64%)
Oct 17, 2011 1403 1417 1389 1398 0 -8.39(-0.60%)
Oct 14, 2011 1394 1410 1385 1406 0 +22.32(+1.61%)
Oct 13, 2011 1371 1391 1360 1384 0 +6.78(+0.49%)
Oct 12, 2011 1384 1393 1373 1377 0 -0.22(-0.02%)
Oct 11, 2011 1373 1389 1368 1377 0 -7.89(-0.57%)
Oct 10, 2011 1372 1391 1367 1385 0 +26.95(+1.98%)
Oct 07, 2011 1368 1378 1351 1358 0 +2.40(+0.18%)
Oct 06, 2011 1347 1359 1342 1356 0 +23.30(+1.75%)
Oct 05, 2011 1318 1336 1300 1332 0 +15.41(+1.17%)
Oct 04, 2011 1292 1320 1269 1317 0 +5.37(+0.41%)
Oct 03, 2011 1344 1355 1310 1312 0 -34.83(-2.59%)
Sep 30, 2011 1349 1368 1336 1346 0 -18.67(-1.37%)
Sep 29, 2011 1370 1382 1346 1365 0 +18.23(+1.35%)
Sep 28, 2011 1364 1381 1343 1347 0 -22.09(-1.61%)
Sep 27, 2011 1371 1393 1361 1369 0 +18.00(+1.33%)
Sep 26, 2011 1342 1355 1320 1351 0 +15.96(+1.20%)
Sep 23, 2011 1331 1349 1321 1335 0 -1.12(-0.08%)
Sep 22, 2011 1337 1354 1316 1336 0 -40.26(-2.93%)
Sep 21, 2011 1404 1420 1375 1376 0 -28.21(-2.01%)
Sep 20, 2011 1402 1428 1390 1405 0 +8.83(+0.63%)
Sep 19, 2011 1377 1403 1371 1396 0 -6.15(-0.44%)
Sep 16, 2011 1405 1417 1391 1402 0 +2.76(+0.20%)
Sep 15, 2011 1396 1407 1384 1399 0 +8.00(+0.58%)
Sep 14, 2011 1386 1405 1366 1391 0 +10.44(+0.76%)
Sep 13, 2011 1373 1387 1362 1381 0 +6.83(+0.50%)
Sep 12, 2011 1365 1380 1351 1374 0 -4.55(-0.33%)
Sep 09, 2011 1401 1406 1371 1378 0 -35.38(-2.50%)
Sep 08, 2011 1413 1431 1407 1414 0 -9.35(-0.66%)
Sep 07, 2011 1408 1426 1400 1423 0 +32.89(+2.37%)
Sep 06, 2011 1368 1394 1358 1390 0 -11.23(-0.80%)
Sep 02, 2011 1402 1402 1402 0 -17.20(-1.21%)
Sep 01, 2011 1422 1439 1413 1419 0 -3.40(-0.24%)
Aug 31, 2011 1415 1431 1409 1422 0 +11.20(+0.79%)
Aug 30, 2011 1401 1418 1393 1411 0 +0.02(+0.00%)
Aug 29, 2011 1398 1417 1390 1411 0 +28.55(+2.07%)
Aug 26, 2011 1351 1386 1333 1382 0 +23.63(+1.74%)
Aug 25, 2011 1379 1388 1350 1359 0 -24.86(-1.80%)
Aug 24, 2011 1359 1388 1357 1384 0 +19.44(+1.43%)
Aug 23, 2011 1333 1365 1323 1364 0 +33.61(+2.53%)
Aug 22, 2011 1359 1363 1325 1331 0 -1.43(-0.11%)
Aug 19, 2011 1336 1366 1326 1332 0 -18.72(-1.39%)
Aug 18, 2011 1359 1368 1332 1351 0 -39.41(-2.84%)
Aug 17, 2011 1387 1404 1379 1390 0 +7.67(+0.55%)
Aug 16, 2011 1376 1390 1363 1382 0 -4.15(-0.30%)
Aug 15, 2011 1361 1391 1357 1387 0 +36.87(+2.73%)
Aug 12, 2011 1360 1367 1338 1350 0 +7.68(+0.57%)
Aug 11, 2011 1291 1354 1287 1342 0 +54.36(+4.22%)
Aug 10, 2011 1296 1328 1275 1288 0 -32.09(-2.43%)
Aug 09, 2011 1289 1321 1242 1320 0 +69.85(+5.59%)
Aug 08, 2011 1290 1309 1239 1250 0 -80.48(-6.05%)
Aug 05, 2011 1349 1360 1290 1330 0 -10.57(-0.79%)
Aug 04, 2011 1387 1393 1337 1341 0 -60.11(-4.29%)
Aug 03, 2011 1405 1412 1378 1401 0 +3.90(+0.28%)
Aug 02, 2011 1409 1423 1393 1397 0 -17.45(-1.23%)
Aug 01, 2011 1426 1434 1401 1415 0 -1.24(-0.09%)
Jul 29, 2011 1406 1428 1396 1416 0 -4.22(-0.30%)
Jul 28, 2011 1419 1434 1412 1420 0 -0.06(-0.00%)
Jul 27, 2011 1436 1440 1417 1420 0 -21.66(-1.50%)
Jul 26, 2011 1450 1455 1436 1442 0 -3.86(-0.27%)
Jul 25, 2011 1445 1459 1436 1446 0 -3.68(-0.25%)
Jul 22, 2011 1447 1454 1443 1449 0 +7.89(+0.55%)
Jul 21, 2011 1429 1447 1425 1441 0 +18.19(+1.28%)
Jul 20, 2011 1416 1430 1410 1423 0 +6.44(+0.45%)
Jul 19, 2011 1413 1426 1404 1417 0 +9.58(+0.68%)
Jul 18, 2011 1413 1418 1395 1407 0 -12.26(-0.86%)
Jul 15, 2011 1411 1426 1406 1419 0 +15.73(+1.12%)
Jul 14, 2011 1417 1423 1399 1404 0 -3.89(-0.28%)
Jul 13, 2011 1405 1421 1399 1408 0 +8.74(+0.62%)
Jul 12, 2011 1389 1407 1385 1399 0 +1.91(+0.14%)
Jul 11, 2011 1407 1411 1390 1397 0 -23.80(-1.68%)
Jul 08, 2011 1414 1424 1410 1421 0 -5.92(-0.41%)
Jul 07, 2011 1435 1440 1420 1427 0 -3.28(-0.23%)
Jul 06, 2011 1428 1436 1418 1430 0 -0.66(-0.05%)
Jul 05, 2011 1430 1441 1425 1431 0 -2.76(-0.19%)
Jul 01, 2011 1433 1433 1433 0 +15.54(+1.10%)
Jun 30, 2011 1413 1424 1406 1418 0 +6.25(+0.44%)
Jun 29, 2011 1401 1416 1396 1412 0 +19.71(+1.42%)
Jun 28, 2011 1384 1398 1380 1392 0 +7.38(+0.53%)
Jun 27, 2011 1375 1393 1370 1385 0 +7.69(+0.56%)
Jun 24, 2011 1379 1390 1369 1377 0 +4.68(+0.34%)
Jun 23, 2011 1364 1375 1352 1372 0 -8.14(-0.59%)
Jun 22, 2011 1378 1390 1373 1380 0 -4.16(-0.30%)
Jun 21, 2011 1381 1392 1375 1384 0 +11.93(+0.87%)
Jun 20, 2011 1370 1375 1368 1373 0 +6.94(+0.51%)
Jun 17, 2011 1363 1375 1356 1366 0 +7.97(+0.59%)
Jun 16, 2011 1360 1371 1350 1358 0 -20.70(-1.50%)
Jun 15, 2011 1385 1394 1369 1378 0 -18.50(-1.32%)
Jun 14, 2011 1396 1403 1388 1397 0 +13.54(+0.98%)
Jun 13, 2011 1393 1400 1375 1383 0 -6.35(-0.46%)
Jun 10, 2011 1400 1406 1384 1390 0 -18.15(-1.29%)
Jun 09, 2011 1407 1417 1398 1408 0 +4.26(+0.30%)
Jun 08, 2011 1402 1412 1395 1404 0 +0.40(+0.03%)
Jun 07, 2011 1408 1415 1397 1403 0 +4.67(+0.33%)
Jun 06, 2011 1414 1417 1395 1398 0 -19.38(-1.37%)
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.