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 30, 2014 1857 1869 1847 1863 0 +7.35(+0.40%)
May 29, 2014 1852 1859 1840 1855 0 +3.50(+0.19%)
May 28, 2014 1848 1860 1840 1852 0 -0.47(-0.03%)
May 27, 2014 1854 1861 1841 1852 0 +6.39(+0.35%)
May 23, 2014 1846 1846 1846 0 -3.16(-0.17%)
May 22, 2014 1841 1856 1837 1849 0 +4.82(+0.26%)
May 21, 2014 1834 1850 1828 1844 0 +8.84(+0.48%)
May 20, 2014 1833 1844 1824 1836 0 -1.01(-0.05%)
May 19, 2014 1838 1848 1828 1837 0 +3.79(+0.21%)
May 16, 2014 1827 1839 1817 1833 0 +11.06(+0.61%)
May 15, 2014 1825 1831 1807 1822 0 -1.61(-0.09%)
May 14, 2014 1817 1835 1812 1823 0 +9.76(+0.54%)
May 13, 2014 1816 1826 1808 1814 0 -2.73(-0.15%)
May 12, 2014 1821 1830 1809 1816 0 +1.07(+0.06%)
May 09, 2014 1821 1832 1804 1815 0 -6.36(-0.35%)
May 08, 2014 1837 1847 1817 1822 0 -16.44(-0.89%)
May 07, 2014 1832 1846 1817 1838 0 +15.60(+0.86%)
May 06, 2014 1825 1837 1816 1822 0 -0.40(-0.02%)
May 05, 2014 1811 1830 1805 1823 0 +6.25(+0.34%)
May 02, 2014 1820 1830 1802 1817 0 -6.48(-0.36%)
May 01, 2014 1821 1834 1808 1823 0 +4.87(+0.27%)
Apr 30, 2014 1818 1827 1807 1818 0 +2.99(+0.16%)
Apr 29, 2014 1813 1830 1804 1815 0 +10.33(+0.57%)
Apr 28, 2014 1798 1809 1787 1805 0 +10.03(+0.56%)
Apr 25, 2014 1791 1804 1779 1795 0 +5.05(+0.28%)
Apr 24, 2014 1791 1802 1778 1790 0 +6.29(+0.35%)
Apr 23, 2014 1784 1796 1779 1783 0 -6.69(-0.37%)
Apr 22, 2014 1784 1798 1778 1790 0 +11.17(+0.63%)
Apr 21, 2014 1782 1792 1769 1779 0 -8.72(-0.49%)
Apr 17, 2014 1788 1788 1788 0 -2.99(-0.17%)
Apr 16, 2014 1784 1795 1774 1791 0 +16.39(+0.92%)
Apr 15, 2014 1768 1780 1755 1774 0 +13.02(+0.74%)
Apr 14, 2014 1764 1774 1752 1761 0 +6.35(+0.36%)
Apr 11, 2014 1755 1768 1748 1755 0 -8.64(-0.49%)
Apr 10, 2014 1773 1788 1757 1764 0 -12.49(-0.70%)
Apr 09, 2014 1769 1781 1756 1776 0 +7.69(+0.43%)
Apr 08, 2014 1753 1775 1745 1768 0 +17.87(+1.02%)
Apr 07, 2014 1762 1774 1746 1751 0 -12.65(-0.72%)
Apr 04, 2014 1770 1781 1755 1763 0 +0.77(+0.04%)
Apr 03, 2014 1768 1775 1753 1762 0 -5.47(-0.31%)
Apr 02, 2014 1759 1774 1750 1768 0 +8.21(+0.47%)
Apr 01, 2014 1749 1764 1737 1760 0 +11.47(+0.66%)
Mar 31, 2014 1743 1756 1733 1748 0 +7.39(+0.42%)
Mar 28, 2014 1738 1747 1728 1741 0 +10.25(+0.59%)
Mar 27, 2014 1716 1736 1710 1731 0 +12.02(+0.70%)
Mar 26, 2014 1741 1745 1716 1719 0 -17.20(-0.99%)
Mar 25, 2014 1738 1749 1724 1736 0 +2.46(+0.14%)
Mar 24, 2014 1741 1749 1723 1733 0 -1.66(-0.10%)
Mar 21, 2014 1743 1753 1729 1735 0 -0.48(-0.03%)
Mar 20, 2014 1737 1744 1722 1735 0 -10.74(-0.62%)
Mar 19, 2014 1761 1768 1739 1746 0 -14.74(-0.84%)
Mar 18, 2014 1755 1769 1750 1761 0 +6.47(+0.37%)
Mar 17, 2014 1748 1762 1740 1754 0 +8.24(+0.47%)
Mar 14, 2014 1732 1752 1730 1746 0 +11.98(+0.69%)
Mar 13, 2014 1735 1745 1725 1734 0 -0.40(-0.02%)
Mar 12, 2014 1721 1739 1717 1735 0 +5.35(+0.31%)
Mar 11, 2014 1732 1742 1714 1729 0 -3.63(-0.21%)
Mar 10, 2014 1729 1739 1720 1733 0 -1.96(-0.11%)
Mar 07, 2014 1742 1747 1723 1735 0 -7.20(-0.41%)
Mar 06, 2014 1748 1753 1734 1742 0 -4.99(-0.29%)
Mar 05, 2014 1752 1760 1737 1747 0 -5.21(-0.30%)
Mar 04, 2014 1750 1759 1742 1752 0 +16.91(+0.97%)
Mar 03, 2014 1735 1748 1724 1735 0 -9.97(-0.57%)
Feb 28, 2014 1746 1757 1735 1745 0 +3.74(+0.21%)
Feb 27, 2014 1736 1751 1727 1742 0 +12.63(+0.73%)
Feb 26, 2014 1738 1744 1717 1729 0 -8.41(-0.48%)
Feb 25, 2014 1741 1753 1728 1737 0 -5.38(-0.31%)
Feb 24, 2014 1741 1756 1732 1743 0 +9.14(+0.53%)
Feb 21, 2014 1738 1749 1728 1734 0 -4.78(-0.27%)
Feb 20, 2014 1734 1750 1724 1738 0 +2.30(+0.13%)
Feb 19, 2014 1744 1759 1733 1736 0 -7.26(-0.42%)
Feb 18, 2014 1736 1751 1730 1743 0 +14.72(+0.85%)
Feb 14, 2014 1729 1729 1729 0 +6.74(+0.39%)
Feb 13, 2014 1701 1733 1696 1722 0 +15.76(+0.92%)
Feb 12, 2014 1701 1719 1694 1706 0 +3.80(+0.22%)
Feb 11, 2014 1693 1713 1686 1702 0 +14.50(+0.86%)
Feb 10, 2014 1682 1695 1669 1688 0 +3.77(+0.22%)
Feb 07, 2014 1682 1693 1669 1684 0 +9.82(+0.59%)
Feb 06, 2014 1664 1682 1656 1674 0 +12.10(+0.73%)
Feb 05, 2014 1665 1674 1648 1662 0 -12.20(-0.73%)
Feb 04, 2014 1674 1690 1655 1674 0 +6.28(+0.38%)
Feb 03, 2014 1699 1708 1664 1668 0 -37.34(-2.19%)
Jan 31, 2014 1676 1715 1674 1705 0 +15.23(+0.90%)
Jan 30, 2014 1681 1698 1676 1690 0 +13.89(+0.83%)
Jan 29, 2014 1680 1694 1665 1676 0 -14.26(-0.84%)
Jan 28, 2014 1688 1700 1679 1691 0 +4.82(+0.29%)
Jan 27, 2014 1709 1714 1679 1686 0 -5.89(-0.35%)
Jan 24, 2014 1708 1715 1689 1692 0 -25.65(-1.49%)
Jan 23, 2014 1722 1729 1707 1717 0 -6.87(-0.40%)
Jan 22, 2014 1721 1735 1713 1724 0 +11.55(+0.67%)
Jan 21, 2014 1702 1718 1694 1713 0 +20.37(+1.20%)
Jan 17, 2014 1692 1692 1692 0 -0.69(-0.04%)
Jan 16, 2014 1684 1698 1674 1693 0 +11.46(+0.68%)
Jan 15, 2014 1680 1690 1674 1681 0 +1.18(+0.07%)
Jan 14, 2014 1676 1689 1666 1680 0 +10.63(+0.64%)
Jan 13, 2014 1679 1688 1663 1670 0 -17.56(-1.04%)
Jan 10, 2014 1680 1699 1672 1687 0 +10.51(+0.63%)
Jan 09, 2014 1680 1688 1665 1677 0 +0.06(+0.00%)
Jan 08, 2014 1677 1686 1664 1677 0 -7.33(-0.44%)
Jan 07, 2014 1679 1695 1671 1684 0 +6.01(+0.36%)
Jan 06, 2014 1681 1692 1667 1678 0 -7.91(-0.47%)
Jan 03, 2014 1688 1695 1676 1686 0 +1.63(+0.10%)
Jan 02, 2014 1702 1706 1677 1684 0 -23.75(-1.39%)
Dec 31, 2013 1708 1708 1708 0 +10.25(+0.60%)
Dec 30, 2013 1693 1708 1686 1698 0 +0.45(+0.03%)
Dec 27, 2013 1698 1706 1686 1697 0 +3.56(+0.21%)
Dec 26, 2013 1696 1702 1688 1694 0 +0.71(+0.04%)
Dec 24, 2013 1693 1693 1693 0 +4.30(+0.25%)
Dec 23, 2013 1689 1702 1677 1689 0 +4.07(+0.24%)
Dec 20, 2013 1669 1691 1664 1685 0 +16.20(+0.97%)
Dec 19, 2013 1657 1675 1645 1668 0 +9.42(+0.57%)
Dec 18, 2013 1644 1665 1626 1659 0 +19.18(+1.17%)
Dec 17, 2013 1645 1650 1631 1640 0 -4.18(-0.25%)
Dec 16, 2013 1640 1654 1632 1644 0 +13.41(+0.82%)
Dec 13, 2013 1629 1638 1617 1631 0 +3.39(+0.21%)
Dec 12, 2013 1628 1640 1618 1627 0 +2.04(+0.13%)
Dec 11, 2013 1637 1640 1620 1625 0 -15.28(-0.93%)
Dec 10, 2013 1642 1652 1633 1640 0 -2.99(-0.18%)
Dec 09, 2013 1643 1653 1629 1643 0 +0.23(+0.01%)
Dec 06, 2013 1638 1652 1625 1643 0 +12.88(+0.79%)
Dec 05, 2013 1631 1640 1618 1630 0 -7.18(-0.44%)
Dec 04, 2013 1644 1652 1621 1637 0 -23.13(-1.39%)
Dec 03, 2013 1658 1674 1649 1661 0 -1.48(-0.09%)
Dec 02, 2013 1668 1678 1652 1662 0 -9.64(-0.58%)
Nov 29, 2013 1674 1684 1665 1672 0 -0.57(-0.03%)
Nov 27, 2013 1672 1672 1672 0 -7.55(-0.45%)
Nov 26, 2013 1686 1692 1669 1680 0 -6.21(-0.37%)
Nov 25, 2013 1684 1698 1676 1686 0 +1.67(+0.10%)
Nov 22, 2013 1679 1689 1666 1684 0 +7.89(+0.47%)
Nov 21, 2013 1669 1684 1659 1676 0 +14.07(+0.85%)
Nov 20, 2013 1672 1685 1656 1662 0 -7.47(-0.45%)
Nov 19, 2013 1678 1687 1661 1670 0 -10.68(-0.64%)
Nov 18, 2013 1690 1695 1673 1681 0 -6.75(-0.40%)
Nov 15, 2013 1680 1692 1671 1687 0 +4.45(+0.26%)
Nov 14, 2013 1677 1694 1668 1683 0 +19.68(+1.18%)
Nov 12, 2013 1669 1677 1655 1663 0 -7.95(-0.48%)
Nov 11, 2013 1673 1682 1663 1671 0 -3.51(-0.21%)
Nov 08, 2013 1668 1683 1650 1675 0 +2.03(+0.12%)
Nov 07, 2013 1696 1701 1667 1673 0 -25.66(-1.51%)
Nov 06, 2013 1687 1712 1677 1698 0 +14.59(+0.87%)
Nov 05, 2013 1692 1704 1678 1684 0 -7.67(-0.45%)
Nov 04, 2013 1692 1701 1676 1691 0 +5.64(+0.33%)
Nov 01, 2013 1685 1695 1673 1686 0 -4.35(-0.26%)
Oct 31, 2013 1695 1704 1681 1690 0 -3.54(-0.21%)
Oct 30, 2013 1703 1718 1684 1694 0 -9.12(-0.54%)
Oct 29, 2013 1701 1712 1690 1703 0 +1.74(+0.10%)
Oct 28, 2013 1702 1711 1692 1701 0 +0.54(+0.03%)
Oct 25, 2013 1691 1705 1682 1700 0 +13.36(+0.79%)
Oct 24, 2013 1692 1698 1677 1687 0 +0.86(+0.05%)
Oct 23, 2013 1688 1701 1677 1686 0 -4.81(-0.28%)
Oct 22, 2013 1687 1704 1675 1691 0 +10.75(+0.64%)
Oct 21, 2013 1679 1688 1669 1680 0 +3.87(+0.23%)
Oct 18, 2013 1669 1684 1663 1676 0 +13.83(+0.83%)
Oct 17, 2013 1647 1670 1634 1663 0 +18.22(+1.11%)
Oct 16, 2013 1634 1649 1627 1644 0 +18.17(+1.12%)
Oct 15, 2013 1644 1649 1621 1626 0 -17.44(-1.06%)
Oct 14, 2013 1638 1648 1624 1644 0 +2.43(+0.15%)
Oct 11, 2013 1626 1646 1623 1641 0 +10.53(+0.65%)
Oct 10, 2013 1615 1639 1607 1631 0 +24.41(+1.52%)
Oct 09, 2013 1603 1620 1594 1606 0 +2.90(+0.18%)
Oct 08, 2013 1612 1625 1600 1603 0 -10.32(-0.64%)
Oct 07, 2013 1614 1628 1608 1614 0 -9.89(-0.61%)
Oct 04, 2013 1622 1636 1616 1624 0 +2.51(+0.15%)
Oct 03, 2013 1630 1635 1613 1621 0 -15.92(-0.97%)
Oct 02, 2013 1638 1644 1621 1637 0 +4.30(+0.26%)
Oct 01, 2013 1630 1642 1621 1633 0 -2.83(-0.17%)
Sep 27, 2013 1636 1645 1627 1636 0 -5.14(-0.31%)
Sep 26, 2013 1631 1646 1627 1641 0 +6.29(+0.38%)
Sep 25, 2013 1639 1649 1626 1634 0 -9.00(-0.55%)
Sep 24, 2013 1644 1656 1636 1643 0 -7.18(-0.44%)
Sep 23, 2013 1638 1656 1627 1651 0 +8.69(+0.53%)
Sep 20, 2013 1659 1664 1638 1642 0 -13.78(-0.83%)
Sep 19, 2013 1663 1678 1647 1656 0 +1.18(+0.07%)
Sep 18, 2013 1621 1660 1612 1654 0 +33.68(+2.08%)
Sep 17, 2013 1615 1630 1608 1621 0 +12.76(+0.79%)
Sep 16, 2013 1621 1623 1603 1608 0 +6.76(+0.42%)
Sep 13, 2013 1605 1615 1592 1601 0 +0.37(+0.02%)
Sep 12, 2013 1601 1612 1595 1601 0 -1.36(-0.08%)
Sep 11, 2013 1603 1610 1585 1602 0 +0.47(+0.03%)
Sep 10, 2013 1598 1607 1587 1602 0 +7.71(+0.48%)
Sep 09, 2013 1583 1598 1577 1594 0 +11.39(+0.72%)
Sep 06, 2013 1587 1596 1571 1583 0 +5.78(+0.37%)
Sep 05, 2013 1578 1588 1569 1577 0 -3.64(-0.23%)
Sep 04, 2013 1578 1589 1568 1581 0 -2.80(-0.18%)
Sep 03, 2013 1608 1613 1574 1583 0 -3.78(-0.24%)
Aug 30, 2013 1587 1587 1587 0 -6.85(-0.43%)
Aug 29, 2013 1592 1602 1585 1594 0 -0.17(-0.01%)
Aug 28, 2013 1582 1603 1578 1594 0 +10.47(+0.66%)
Aug 27, 2013 1576 1593 1572 1584 0 -4.38(-0.28%)
Aug 26, 2013 1600 1605 1584 1588 0 -10.44(-0.65%)
Aug 23, 2013 1590 1603 1580 1598 0 +9.82(+0.62%)
Aug 22, 2013 1581 1600 1573 1589 0 +5.45(+0.34%)
Aug 21, 2013 1592 1597 1575 1583 0 -9.99(-0.63%)
Aug 20, 2013 1582 1604 1578 1593 0 +16.01(+1.02%)
Aug 19, 2013 1589 1596 1573 1577 0 -13.70(-0.86%)
Aug 16, 2013 1595 1603 1582 1591 0 -8.01(-0.50%)
Aug 15, 2013 1602 1610 1587 1599 0 -14.59(-0.90%)
Aug 14, 2013 1619 1623 1603 1614 0 -8.44(-0.52%)
Aug 13, 2013 1620 1631 1610 1622 0 -2.12(-0.13%)
Aug 12, 2013 1627 1637 1617 1624 0 -9.71(-0.59%)
Aug 09, 2013 1636 1645 1624 1634 0 -5.08(-0.31%)
Aug 08, 2013 1639 1648 1625 1639 0 +3.30(+0.20%)
Aug 07, 2013 1638 1649 1625 1636 0 -8.90(-0.54%)
Aug 06, 2013 1648 1660 1631 1644 0 -3.35(-0.20%)
Aug 05, 2013 1653 1660 1639 1648 0 -6.34(-0.38%)
Aug 02, 2013 1656 1665 1644 1654 0 -3.65(-0.22%)
Aug 01, 2013 1654 1670 1644 1658 0 +18.76(+1.14%)
Jul 31, 2013 1636 1658 1629 1639 0 +16.05(+0.99%)
Jul 30, 2013 1637 1644 1616 1623 0 -2.36(-0.15%)
Jul 29, 2013 1624 1636 1616 1625 0 -1.99(-0.12%)
Jul 26, 2013 1627 1639 1612 1627 0 -4.71(-0.29%)
Jul 25, 2013 1609 1641 1601 1632 0 +32.01(+2.00%)
Jul 24, 2013 1613 1618 1593 1600 0 -10.31(-0.64%)
Jul 23, 2013 1612 1620 1601 1610 0 +0.02(+0.00%)
Jul 22, 2013 1611 1620 1602 1610 0 +3.01(+0.19%)
Jul 19, 2013 1605 1614 1596 1607 0 +6.85(+0.43%)
Jul 18, 2013 1591 1609 1587 1600 0 +16.61(+1.05%)
Jul 17, 2013 1590 1598 1577 1584 0 -1.92(-0.12%)
Jul 16, 2013 1594 1601 1577 1586 0 -7.47(-0.47%)
Jul 15, 2013 1586 1603 1578 1593 0 +8.37(+0.53%)
Jul 12, 2013 1580 1590 1571 1585 0 -0.27(-0.02%)
Jul 11, 2013 1581 1593 1570 1585 0 +24.92(+1.60%)
Jul 10, 2013 1558 1569 1547 1560 0 +3.61(+0.23%)
Jul 09, 2013 1552 1562 1542 1557 0 +8.90(+0.58%)
Jul 08, 2013 1537 1556 1531 1548 0 +17.86(+1.17%)
Jul 05, 2013 1536 1540 1511 1530 0 -6.40(-0.42%)
Jul 03, 2013 1536 1536 1536 0 -1.22(-0.08%)
Jul 02, 2013 1530 1550 1523 1537 0 +1.38(+0.09%)
Jul 01, 2013 1545 1554 1528 1536 0 -1.27(-0.08%)
Jun 28, 2013 1538 1553 1525 1537 0 +4.83(+0.32%)
Jun 26, 2013 1524 1542 1516 1533 0 +13.19(+0.87%)
Jun 25, 2013 1520 1530 1503 1519 0 +10.99(+0.73%)
Jun 24, 2013 1506 1523 1488 1508 0 -16.43(-1.08%)
Jun 21, 2013 1528 1536 1504 1525 0 +4.25(+0.28%)
Jun 20, 2013 1549 1552 1513 1521 0 -48.36(-3.08%)
Jun 19, 2013 1596 1602 1565 1569 0 -27.74(-1.74%)
Jun 18, 2013 1581 1601 1576 1597 0 +16.42(+1.04%)
Jun 17, 2013 1581 1592 1569 1580 0 +6.65(+0.42%)
Jun 14, 2013 1572 1582 1563 1574 0 -7.07(-0.45%)
Jun 13, 2013 1553 1584 1546 1581 0 +25.64(+1.65%)
Jun 12, 2013 1575 1578 1552 1555 0 -7.13(-0.46%)
Jun 11, 2013 1562 1577 1552 1562 0 -14.16(-0.90%)
Jun 10, 2013 1569 1586 1558 1576 0 +4.54(+0.29%)
Jun 07, 2013 1564 1577 1552 1572 0 +12.23(+0.78%)
Jun 06, 2013 1541 1563 1533 1560 0 +19.07(+1.24%)
Jun 05, 2013 1562 1567 1535 1540 0 -42.88(-2.71%)
Jun 04, 2013 1592 1604 1576 1583 0 -10.99(-0.69%)
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.