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, 2013 1598 1611 1583 1587 0 -14.28(-0.89%)
May 30, 2013 1599 1615 1590 1601 0 -4.18(-0.26%)
May 29, 2013 1613 1621 1592 1605 0 -35.26(-2.15%)
May 28, 2013 1654 1664 1633 1641 0 +0.25(+0.02%)
May 24, 2013 1640 1640 1640 0 +4.25(+0.26%)
May 23, 2013 1641 1648 1620 1636 0 -15.20(-0.92%)
May 22, 2013 1671 1684 1644 1651 0 -24.56(-1.47%)
May 21, 2013 1670 1686 1663 1676 0 +0.34(+0.02%)
May 20, 2013 1665 1681 1659 1675 0 +14.39(+0.87%)
May 17, 2013 1643 1665 1637 1661 0 +12.92(+0.78%)
May 16, 2013 1647 1664 1638 1648 0 -10.39(-0.63%)
May 15, 2013 1651 1669 1644 1659 0 +19.37(+1.18%)
May 13, 2013 1647 1652 1632 1639 0 -3.79(-0.23%)
May 10, 2013 1640 1648 1630 1643 0 +0.74(+0.05%)
May 09, 2013 1650 1659 1633 1642 0 -9.62(-0.58%)
May 08, 2013 1651 1660 1643 1652 0 -0.91(-0.06%)
May 07, 2013 1642 1657 1636 1653 0 +10.04(+0.61%)
May 06, 2013 1647 1656 1634 1643 0 -3.46(-0.21%)
May 03, 2013 1648 1656 1636 1646 0 +9.30(+0.57%)
May 02, 2013 1637 1652 1619 1637 0 -3.05(-0.19%)
May 01, 2013 1653 1662 1630 1640 0 -19.35(-1.17%)
Apr 30, 2013 1647 1662 1639 1659 0 +9.63(+0.58%)
Apr 29, 2013 1637 1656 1632 1650 0 +22.46(+1.38%)
Apr 26, 2013 1633 1639 1617 1627 0 -3.17(-0.19%)
Apr 25, 2013 1633 1648 1621 1630 0 +6.71(+0.41%)
Apr 24, 2013 1618 1631 1611 1624 0 +5.72(+0.35%)
Apr 23, 2013 1610 1623 1598 1618 0 +17.90(+1.12%)
Apr 22, 2013 1604 1610 1586 1600 0 -0.21(-0.01%)
Apr 19, 2013 1590 1607 1582 1600 0 +10.99(+0.69%)
Apr 18, 2013 1588 1597 1576 1589 0 +9.78(+0.62%)
Apr 17, 2013 1582 1587 1564 1579 0 -9.63(-0.61%)
Apr 16, 2013 1575 1593 1567 1589 0 +16.23(+1.03%)
Apr 15, 2013 1601 1607 1570 1573 0 -31.97(-1.99%)
Apr 12, 2013 1603 1611 1594 1605 0 -2.26(-0.14%)
Apr 11, 2013 1610 1616 1600 1607 0 +0.32(+0.02%)
Apr 10, 2013 1601 1615 1596 1607 0 +9.57(+0.60%)
Apr 09, 2013 1594 1607 1582 1597 0 +1.78(+0.11%)
Apr 08, 2013 1578 1597 1573 1595 0 +14.97(+0.95%)
Apr 05, 2013 1565 1584 1558 1580 0 +2.64(+0.17%)
Apr 04, 2013 1573 1584 1564 1578 0 +4.76(+0.30%)
Apr 03, 2013 1592 1595 1567 1573 0 -14.29(-0.90%)
Apr 02, 2013 1586 1598 1578 1587 0 +10.56(+0.67%)
Apr 01, 2013 1572 1584 1561 1577 0 +2.62(+0.17%)
Mar 28, 2013 1574 1574 1574 0 +13.63(+0.87%)
Mar 27, 2013 1560 1569 1551 1561 0 -4.53(-0.29%)
Mar 26, 2013 1559 1569 1548 1565 0 +6.20(+0.40%)
Mar 25, 2013 1568 1580 1553 1559 0 -6.88(-0.44%)
Mar 22, 2013 1557 1574 1553 1566 0 +13.64(+0.88%)
Mar 21, 2013 1552 1563 1544 1552 0 -5.77(-0.37%)
Mar 20, 2013 1549 1562 1544 1558 0 +15.82(+1.03%)
Mar 19, 2013 1535 1549 1529 1542 0 +11.97(+0.78%)
Mar 18, 2013 1532 1542 1523 1530 0 -6.76(-0.44%)
Mar 15, 2013 1535 1548 1522 1537 0 -0.48(-0.03%)
Mar 14, 2013 1526 1541 1522 1537 0 +14.14(+0.93%)
Mar 13, 2013 1530 1537 1516 1523 0 -6.23(-0.41%)
Mar 12, 2013 1531 1537 1522 1529 0 -1.76(-0.11%)
Mar 11, 2013 1522 1535 1518 1531 0 +8.17(+0.54%)
Mar 08, 2013 1528 1531 1513 1523 0 +0.01(+0.00%)
Mar 07, 2013 1522 1531 1512 1523 0 +2.55(+0.17%)
Mar 06, 2013 1523 1529 1508 1520 0 -1.81(-0.12%)
Mar 05, 2013 1522 1532 1516 1522 0 +5.72(+0.38%)
Mar 04, 2013 1508 1524 1499 1517 0 +11.87(+0.79%)
Mar 01, 2013 1496 1514 1487 1505 0 -0.32(-0.02%)
Feb 28, 2013 1505 1515 1499 1505 0 +2.56(+0.17%)
Feb 27, 2013 1484 1507 1482 1502 0 +17.93(+1.21%)
Feb 26, 2013 1487 1495 1469 1484 0 -16.18(-1.08%)
Feb 22, 2013 1490 1503 1486 1501 0 +16.26(+1.10%)
Feb 21, 2013 1490 1496 1476 1484 0 -9.22(-0.62%)
Feb 20, 2013 1504 1513 1492 1494 0 +10.24(+0.69%)
Feb 15, 2013 1483 1483 1483 0 -9.69(-0.65%)
Feb 14, 2013 1499 1506 1488 1493 0 -13.51(-0.90%)
Feb 13, 2013 1501 1512 1495 1507 0 +5.86(+0.39%)
Feb 12, 2013 1498 1508 1491 1501 0 -3.86(-0.26%)
Feb 11, 2013 1507 1512 1497 1505 0 -5.83(-0.39%)
Feb 08, 2013 1505 1516 1501 1510 0 +5.87(+0.39%)
Feb 07, 2013 1508 1515 1495 1505 0 -7.63(-0.50%)
Feb 06, 2013 1505 1516 1498 1512 0 +12.21(+0.81%)
Feb 04, 2013 1501 1509 1492 1500 0 -5.69(-0.38%)
Feb 01, 2013 1500 1511 1494 1506 0 +9.41(+0.63%)
Jan 31, 2013 1499 1508 1488 1496 0 -5.17(-0.34%)
Jan 30, 2013 1505 1514 1495 1501 0 -7.68(-0.51%)
Jan 29, 2013 1507 1517 1499 1509 0 -1.35(-0.09%)
Jan 28, 2013 1507 1518 1499 1510 0 +2.38(+0.16%)
Jan 25, 2013 1505 1516 1494 1508 0 +3.38(+0.22%)
Jan 24, 2013 1503 1519 1496 1505 0 -1.47(-0.10%)
Jan 23, 2013 1509 1514 1497 1506 0 -4.36(-0.29%)
Jan 22, 2013 1502 1517 1494 1510 0 +14.42(+0.96%)
Jan 18, 2013 1496 1496 1496 0 +7.80(+0.52%)
Jan 17, 2013 1481 1496 1476 1488 0 +3.38(+0.23%)
Jan 16, 2013 1484 1491 1475 1485 0 -6.38(-0.43%)
Jan 15, 2013 1481 1494 1476 1491 0 +8.40(+0.57%)
Jan 14, 2013 1479 1489 1474 1483 0 +2.53(+0.17%)
Jan 12, 2013 1477 1486 1469 1480 0 +0.00(+0.00%)
Jan 11, 2013 1477 1486 1469 1480 0 +1.04(+0.07%)
Jan 10, 2013 1474 1486 1469 1479 0 +8.49(+0.58%)
Jan 09, 2013 1464 1478 1455 1471 0 +6.99(+0.48%)
Jan 08, 2013 1469 1475 1458 1464 0 -11.59(-0.79%)
Jan 07, 2013 1476 1485 1466 1475 0 -13.45(-0.90%)
Jan 04, 2013 1483 1495 1476 1489 0 +7.32(+0.49%)
Jan 03, 2013 1481 1492 1473 1482 0 -4.49(-0.30%)
Jan 02, 2013 1480 1489 1467 1486 0 +20.01(+1.36%)
Dec 31, 2012 1443 1469 1438 1466 0 +20.61(+1.43%)
Dec 28, 2012 1446 1458 1440 1445 0 -6.78(-0.47%)
Dec 27, 2012 1457 1463 1439 1452 0 -5.89(-0.40%)
Dec 26, 2012 1473 1479 1456 1458 0 -14.38(-0.98%)
Dec 24, 2012 1472 1472 1472 0 -5.17(-0.35%)
Dec 21, 2012 1475 1488 1463 1478 0 -5.49(-0.37%)
Dec 20, 2012 1474 1489 1469 1483 0 +3.64(+0.25%)
Dec 19, 2012 1479 1489 1470 1479 0 +2.13(+0.14%)
Dec 18, 2012 1468 1483 1462 1477 0 +7.92(+0.54%)
Dec 17, 2012 1454 1472 1451 1469 0 +17.07(+1.18%)
Dec 14, 2012 1458 1464 1449 1452 0 -8.39(-0.57%)
Dec 13, 2012 1471 1476 1455 1461 0 -7.05(-0.48%)
Dec 12, 2012 1477 1484 1465 1468 0 -2.48(-0.17%)
Dec 11, 2012 1466 1476 1460 1470 0 +7.06(+0.48%)
Dec 10, 2012 1461 1473 1454 1463 0 +3.68(+0.25%)
Dec 07, 2012 1461 1468 1451 1460 0 +0.72(+0.05%)
Dec 06, 2012 1459 1468 1450 1459 0 -0.07(-0.00%)
Dec 05, 2012 1451 1469 1444 1459 0 +11.79(+0.81%)
Dec 04, 2012 1456 1461 1442 1447 0 -7.90(-0.54%)
Nov 30, 2012 1448 1461 1442 1455 0 +6.05(+0.42%)
Nov 29, 2012 1450 1459 1440 1449 0 +8.05(+0.56%)
Nov 28, 2012 1429 1446 1423 1441 0 -3.29(-0.23%)
Nov 27, 2012 1450 1459 1440 1444 0 -6.57(-0.45%)
Nov 26, 2012 1445 1460 1441 1451 0 +2.90(+0.20%)
Nov 24, 2012 1447 1454 1440 1448 0 +0.00(+0.00%)
Nov 23, 2012 1447 1454 1440 1448 0 +9.66(+0.67%)
Nov 21, 2012 1438 1438 1438 0 +3.64(+0.25%)
Nov 20, 2012 1428 1438 1421 1435 0 +5.07(+0.35%)
Nov 19, 2012 1426 1437 1417 1430 0 +16.67(+1.18%)
Nov 16, 2012 1398 1419 1389 1413 0 +15.04(+1.08%)
Nov 15, 2012 1407 1415 1386 1398 0 -5.11(-0.36%)
Nov 14, 2012 1422 1429 1399 1403 0 -13.82(-0.98%)
Nov 13, 2012 1407 1428 1404 1417 0 +5.84(+0.41%)
Nov 12, 2012 1417 1423 1403 1411 0 -6.02(-0.42%)
Nov 09, 2012 1415 1428 1407 1417 0 -9.51(-0.67%)
Nov 08, 2012 1433 1444 1423 1426 0 -9.42(-0.66%)
Nov 07, 2012 1457 1463 1426 1436 0 -33.30(-2.27%)
Nov 06, 2012 1462 1478 1457 1469 0 +12.60(+0.87%)
Nov 05, 2012 1457 1466 1446 1457 0 -1.31(-0.09%)
Nov 02, 2012 1471 1477 1455 1458 0 -11.81(-0.80%)
Nov 01, 2012 1466 1480 1459 1470 0 +2.19(+0.15%)
Oct 31, 2012 1465 1479 1454 1467 0 +5.63(+0.39%)
Oct 26, 2012 1462 1462 1462 0 +3.78(+0.26%)
Oct 25, 2012 1455 1467 1446 1458 0 +10.65(+0.74%)
Oct 24, 2012 1454 1462 1442 1447 0 +1.11(+0.08%)
Oct 23, 2012 1451 1456 1435 1446 0 -16.00(-1.09%)
Oct 19, 2012 1476 1483 1458 1462 0 -16.07(-1.09%)
Oct 18, 2012 1484 1490 1474 1478 0 -6.57(-0.44%)
Oct 17, 2012 1475 1488 1471 1485 0 +12.54(+0.85%)
Oct 16, 2012 1465 1477 1462 1472 0 +11.05(+0.76%)
Oct 15, 2012 1457 1466 1449 1461 0 +7.14(+0.49%)
Oct 12, 2012 1460 1466 1450 1454 0 -3.47(-0.24%)
Oct 11, 2012 1462 1469 1454 1458 0 +0.49(+0.03%)
Oct 10, 2012 1464 1471 1451 1457 0 -7.22(-0.49%)
Oct 09, 2012 1472 1479 1459 1464 0 -11.39(-0.77%)
Oct 08, 2012 1475 1482 1467 1476 0 -0.87(-0.06%)
Oct 06, 2012 1483 1489 1474 1477 0 +0.00(+0.00%)
Oct 05, 2012 1482 1489 1474 1477 0 +0.00(+0.00%)
Oct 04, 2012 1473 1484 1468 1477 0 +10.42(+0.71%)
Oct 03, 2012 1467 1475 1457 1466 0 +1.20(+0.08%)
Oct 02, 2012 1465 1472 1455 1465 0 +5.17(+0.35%)
Oct 01, 2012 1465 1477 1455 1460 0 +3.52(+0.24%)
Sep 28, 2012 1451 1461 1441 1456 0 -4.48(-0.31%)
Sep 27, 2012 1462 1471 1449 1461 0 +7.33(+0.50%)
Sep 26, 2012 1453 1467 1446 1454 0 -5.55(-0.38%)
Sep 25, 2012 1468 1477 1455 1459 0 -5.08(-0.35%)
Sep 24, 2012 1454 1469 1450 1464 0 +5.13(+0.35%)
Sep 21, 2012 1462 1467 1452 1459 0 -0.64(-0.04%)
Sep 20, 2012 1450 1462 1446 1460 0 +4.17(+0.29%)
Sep 19, 2012 1456 1463 1449 1455 0 -0.61(-0.04%)
Sep 18, 2012 1457 1464 1449 1456 0 +0.18(+0.01%)
Sep 17, 2012 1461 1468 1451 1456 0 -10.01(-0.68%)
Sep 14, 2012 1465 1476 1456 1466 0 +0.88(+0.06%)
Sep 13, 2012 1451 1468 1443 1465 0 +17.72(+1.22%)
Sep 12, 2012 1447 1456 1437 1447 0 +0.82(+0.06%)
Sep 11, 2012 1441 1453 1436 1446 0 +4.07(+0.28%)
Sep 10, 2012 1444 1453 1437 1442 0 -7.50(-0.52%)
Sep 07, 2012 1450 1455 1441 1450 0 +1.72(+0.12%)
Sep 06, 2012 1438 1452 1434 1448 0 +17.03(+1.19%)
Sep 05, 2012 1435 1439 1419 1431 0 -1.98(-0.14%)
Sep 04, 2012 1425 1439 1417 1433 0 +9.52(+0.67%)
Aug 31, 2012 1424 1424 1424 0 -1.33(-0.09%)
Aug 30, 2012 1430 1435 1420 1425 0 -4.49(-0.31%)
Aug 29, 2012 1432 1436 1424 1429 0 -1.78(-0.12%)
Aug 27, 2012 1429 1436 1424 1431 0 +3.27(+0.23%)
Aug 24, 2012 1423 1435 1419 1428 0 +2.71(+0.19%)
Aug 23, 2012 1436 1438 1419 1425 0 -15.41(-1.07%)
Aug 22, 2012 1444 1449 1434 1441 0 -5.39(-0.37%)
Aug 21, 2012 1454 1463 1442 1446 0 -6.71(-0.46%)
Aug 20, 2012 1449 1458 1442 1453 0 +2.43(+0.17%)
Aug 17, 2012 1450 1457 1443 1450 0 +1.88(+0.13%)
Aug 16, 2012 1444 1454 1438 1448 0 +5.80(+0.40%)
Aug 15, 2012 1442 1449 1436 1443 0 +0.85(+0.06%)
Aug 14, 2012 1437 1448 1433 1442 0 +10.60(+0.74%)
Aug 13, 2012 1432 1439 1424 1431 0 -1.56(-0.11%)
Aug 11, 2012 1426 1436 1420 1433 0 +0.00(+0.00%)
Aug 10, 2012 1426 1436 1420 1433 0 +3.16(+0.22%)
Aug 09, 2012 1429 1441 1420 1430 0 -0.22(-0.02%)
Aug 08, 2012 1439 1445 1423 1430 0 -8.96(-0.62%)
Aug 07, 2012 1440 1453 1433 1439 0 +6.96(+0.49%)
Aug 06, 2012 1431 1443 1425 1432 0 +3.87(+0.27%)
Aug 03, 2012 1425 1439 1419 1428 0 +21.35(+1.52%)
Aug 02, 2012 1417 1423 1398 1407 0 -14.16(-1.00%)
Aug 01, 2012 1426 1441 1410 1421 0 -1.11(-0.08%)
Jul 31, 2012 1431 1438 1419 1422 0 -11.94(-0.83%)
Jul 30, 2012 1422 1443 1420 1434 0 +10.36(+0.73%)
Jul 27, 2012 1406 1429 1399 1423 0 +20.81(+1.48%)
Jul 26, 2012 1400 1413 1393 1403 0 +26.16(+1.90%)
Jul 25, 2012 1382 1389 1366 1376 0 +0.14(+0.01%)
Jul 24, 2012 1387 1391 1368 1376 0 -13.35(-0.96%)
Jul 23, 2012 1386 1405 1376 1390 0 -16.61(-1.18%)
Jul 20, 2012 1398 1414 1395 1406 0 -7.42(-0.52%)
Jul 19, 2012 1412 1421 1402 1414 0 +2.92(+0.21%)
Jul 18, 2012 1398 1415 1395 1411 0 +11.34(+0.81%)
Jul 17, 2012 1393 1405 1381 1399 0 -0.98(-0.07%)
Jul 16, 2012 1396 1409 1389 1400 0 -5.63(-0.40%)
Jul 14, 2012 1388 1411 1386 1406 0 +0.00(+0.00%)
Jul 13, 2012 1388 1411 1386 1406 0 +16.92(+1.22%)
Jul 12, 2012 1382 1393 1374 1389 0 -0.76(-0.05%)
Jul 11, 2012 1388 1396 1379 1390 0 +7.41(+0.54%)
Jul 10, 2012 1391 1399 1376 1382 0 -7.31(-0.53%)
Jul 09, 2012 1387 1394 1377 1390 0 -0.77(-0.06%)
Jul 06, 2012 1384 1395 1379 1391 0 -1.08(-0.08%)
Jul 05, 2012 1391 1400 1385 1392 0 -4.40(-0.32%)
Jul 03, 2012 1396 1396 1396 0 +6.44(+0.46%)
Jul 02, 2012 1383 1394 1373 1390 0 +11.21(+0.81%)
Jun 30, 2012 1386 1395 1369 1378 0 -1.02(-0.07%)
Jun 29, 2012 1386 1395 1369 1379 0 +13.10(+0.96%)
Jun 28, 2012 1352 1368 1343 1366 0 +8.98(+0.66%)
Jun 27, 2012 1341 1362 1337 1357 0 +15.35(+1.14%)
Jun 26, 2012 1339 1350 1331 1342 0 +5.14(+0.38%)
Jun 25, 2012 1339 1346 1328 1337 0 -11.47(-0.85%)
Jun 22, 2012 1346 1356 1337 1348 0 +8.99(+0.67%)
Jun 21, 2012 1360 1366 1337 1339 0 -21.91(-1.61%)
Jun 20, 2012 1365 1374 1352 1361 0 -3.09(-0.23%)
Jun 19, 2012 1352 1373 1348 1364 0 +16.07(+1.19%)
Jun 18, 2012 1340 1354 1335 1348 0 +1.26(+0.09%)
Jun 15, 2012 1342 1355 1335 1347 0 +2.87(+0.21%)
Jun 14, 2012 1334 1349 1329 1344 0 +12.33(+0.93%)
Jun 13, 2012 1332 1344 1325 1332 0 -7.35(-0.55%)
Jun 12, 2012 1332 1342 1322 1339 0 +10.48(+0.79%)
Jun 11, 2012 1343 1348 1327 1329 0 -9.85(-0.74%)
Jun 08, 2012 1331 1344 1321 1339 0 +1.28(+0.10%)
Jun 07, 2012 1340 1349 1329 1337 0 +6.03(+0.45%)
Jun 06, 2012 1314 1333 1309 1331 0 +25.68(+1.97%)
Jun 05, 2012 1296 1312 1291 1306 0 -7.95(-0.61%)
Jun 04, 2012 1315 1323 1301 1313 0 -34.18(-2.54%)
Jun 02, 2012 1351 1363 1339 1348 0 +0.00(+0.00%)
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.