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, 2016 1758 1777 1747 1759 0 -2.11(-0.12%)
May 27, 2016 1762 1762 1762 1762 0 +9.20(+0.52%)
May 26, 2016 1750 1763 1740 1752 0 +9.19(+0.53%)
May 25, 2016 1737 1753 1730 1743 0 +11.39(+0.66%)
May 24, 2016 1719 1737 1705 1732 0 +25.55(+1.50%)
May 23, 2016 1714 1721 1700 1706 0 -11.60(-0.68%)
May 20, 2016 1715 1725 1702 1718 0 +9.48(+0.55%)
May 19, 2016 1694 1713 1680 1708 0 -0.03(-0.00%)
May 18, 2016 1727 1742 1700 1708 0 -23.78(-1.37%)
May 17, 2016 1738 1753 1717 1732 0 -7.04(-0.40%)
May 16, 2016 1730 1747 1723 1739 0 +15.76(+0.91%)
May 13, 2016 1725 1740 1713 1723 0 -6.98(-0.40%)
May 12, 2016 1734 1747 1717 1730 0 +7.11(+0.41%)
May 11, 2016 1718 1732 1705 1723 0 +0.74(+0.04%)
May 10, 2016 1715 1731 1708 1723 0 +13.42(+0.79%)
May 09, 2016 1708 1720 1693 1709 0 -0.97(-0.06%)
May 06, 2016 1705 1722 1692 1710 0 -0.56(-0.03%)
May 05, 2016 1712 1729 1699 1711 0 +2.22(+0.13%)
May 04, 2016 1696 1727 1684 1708 0 +6.15(+0.36%)
May 03, 2016 1707 1716 1690 1702 0 -13.86(-0.81%)
May 02, 2016 1706 1726 1695 1716 0 +9.56(+0.56%)
Apr 29, 2016 1695 1716 1683 1707 0 +8.23(+0.48%)
Apr 28, 2016 1689 1716 1681 1698 0 -5.13(-0.30%)
Apr 27, 2016 1690 1714 1677 1704 0 +20.81(+1.24%)
Apr 26, 2016 1680 1697 1673 1683 0 +13.66(+0.82%)
Apr 25, 2016 1666 1674 1652 1669 0 +9.57(+0.58%)
Apr 22, 2016 1654 1670 1644 1660 0 +4.78(+0.29%)
Apr 21, 2016 1671 1676 1647 1655 0 -32.80(-1.94%)
Apr 20, 2016 1701 1715 1680 1688 0 -19.67(-1.15%)
Apr 19, 2016 1691 1713 1686 1707 0 +22.42(+1.33%)
Apr 18, 2016 1656 1689 1650 1685 0 +16.31(+0.98%)
Apr 15, 2016 1663 1677 1657 1668 0 +1.91(+0.11%)
Apr 14, 2016 1670 1676 1657 1667 0 -3.66(-0.22%)
Apr 13, 2016 1676 1680 1658 1670 0 -4.80(-0.29%)
Apr 12, 2016 1658 1682 1651 1675 0 +22.10(+1.34%)
Apr 11, 2016 1664 1673 1648 1653 0 -4.44(-0.27%)
Apr 08, 2016 1648 1667 1644 1657 0 +22.09(+1.35%)
Apr 07, 2016 1628 1645 1622 1635 0 +1.60(+0.10%)
Apr 06, 2016 1622 1639 1615 1634 0 +11.01(+0.68%)
Apr 05, 2016 1641 1646 1615 1623 0 -23.61(-1.43%)
Apr 04, 2016 1661 1666 1642 1646 0 -7.78(-0.47%)
Apr 01, 2016 1643 1661 1632 1654 0 -13.95(-0.84%)
Mar 31, 2016 1661 1677 1652 1668 0 +4.05(+0.24%)
Mar 30, 2016 1666 1683 1652 1664 0 +6.58(+0.40%)
Mar 29, 2016 1630 1661 1622 1657 0 +22.69(+1.39%)
Mar 28, 2016 1636 1646 1621 1635 0 +2.54(+0.16%)
Mar 24, 2016 1632 1632 1632 1632 0 +13.83(+0.85%)
Mar 23, 2016 1624 1633 1609 1618 0 -10.81(-0.66%)
Mar 22, 2016 1616 1639 1610 1629 0 -0.41(-0.03%)
Mar 21, 2016 1634 1646 1616 1630 0 -12.27(-0.75%)
Mar 18, 2016 1644 1661 1628 1642 0 -6.67(-0.40%)
Mar 17, 2016 1630 1658 1620 1648 0 +33.33(+2.06%)
Mar 16, 2016 1593 1622 1583 1615 0 +19.30(+1.21%)
Mar 15, 2016 1577 1599 1571 1596 0 +5.43(+0.34%)
Mar 14, 2016 1589 1599 1576 1590 0 -4.59(-0.29%)
Mar 11, 2016 1589 1603 1581 1595 0 +17.36(+1.10%)
Mar 10, 2016 1587 1609 1554 1578 0 -5.18(-0.33%)
Mar 09, 2016 1578 1597 1568 1583 0 +12.76(+0.81%)
Mar 08, 2016 1574 1587 1555 1570 0 -7.97(-0.51%)
Mar 07, 2016 1556 1587 1550 1578 0 +9.17(+0.58%)
Mar 04, 2016 1572 1584 1549 1569 0 +1.20(+0.08%)
Mar 03, 2016 1552 1573 1537 1568 0 +10.35(+0.66%)
Mar 02, 2016 1541 1560 1523 1557 0 +9.11(+0.59%)
Mar 01, 2016 1550 1561 1532 1548 0 +9.73(+0.63%)
Feb 29, 2016 1540 1557 1524 1538 0 +0.02(+0.00%)
Feb 26, 2016 1554 1564 1525 1538 0 -13.08(-0.84%)
Feb 25, 2016 1556 1565 1531 1552 0 +0.22(+0.01%)
Feb 24, 2016 1528 1555 1519 1551 0 +4.84(+0.31%)
Feb 23, 2016 1553 1566 1536 1546 0 -20.66(-1.32%)
Feb 22, 2016 1557 1575 1551 1567 0 +14.93(+0.96%)
Feb 19, 2016 1546 1560 1536 1552 0 -8.24(-0.53%)
Feb 18, 2016 1555 1573 1540 1560 0 +11.88(+0.77%)
Feb 17, 2016 1536 1556 1521 1549 0 +16.69(+1.09%)
Feb 16, 2016 1528 1539 1513 1532 0 +12.03(+0.79%)
Feb 12, 2016 1520 1520 1520 1520 0 +9.95(+0.66%)
Feb 11, 2016 1512 1531 1489 1510 0 -25.10(-1.64%)
Feb 10, 2016 1528 1547 1516 1535 0 +8.07(+0.53%)
Feb 09, 2016 1520 1546 1501 1527 0 -15.36(-1.00%)
Feb 08, 2016 1536 1549 1513 1542 0 -14.00(-0.90%)
Feb 05, 2016 1560 1570 1537 1556 0 -13.87(-0.88%)
Feb 04, 2016 1577 1591 1558 1570 0 -1.64(-0.10%)
Feb 03, 2016 1562 1583 1540 1572 0 +20.87(+1.35%)
Feb 02, 2016 1539 1560 1530 1551 0 -10.61(-0.68%)
Feb 01, 2016 1553 1575 1536 1562 0 +2.59(+0.17%)
Jan 29, 2016 1543 1565 1532 1559 0 +25.70(+1.68%)
Jan 28, 2016 1527 1546 1510 1533 0 +26.91(+1.79%)
Jan 27, 2016 1510 1531 1491 1506 0 -4.53(-0.30%)
Jan 26, 2016 1489 1520 1482 1511 0 +33.05(+2.24%)
Jan 25, 2016 1483 1508 1469 1478 0 -24.82(-1.65%)
Jan 22, 2016 1475 1511 1466 1503 0 +53.37(+3.68%)
Jan 21, 2016 1422 1463 1408 1449 0 +27.06(+1.90%)
Jan 20, 2016 1426 1445 1388 1422 0 -23.08(-1.60%)
Jan 19, 2016 1446 1459 1427 1445 0 +6.41(+0.45%)
Jan 15, 2016 1439 1439 1439 1439 0 -33.99(-2.31%)
Jan 14, 2016 1446 1482 1438 1473 0 +27.52(+1.90%)
Jan 13, 2016 1463 1477 1436 1445 0 -8.79(-0.60%)
Jan 12, 2016 1472 1480 1435 1454 0 -11.59(-0.79%)
Jan 11, 2016 1467 1480 1448 1466 0 +6.96(+0.48%)
Jan 08, 2016 1457 1481 1442 1459 0 +2.36(+0.16%)
Jan 07, 2016 1466 1482 1443 1456 0 -26.71(-1.80%)
Jan 06, 2016 1481 1498 1467 1483 0 -13.53(-0.90%)
Jan 05, 2016 1490 1505 1472 1497 0 +4.26(+0.29%)
Jan 04, 2016 1486 1499 1471 1492 0 -7.33(-0.49%)
Dec 31, 2015 1500 1500 1500 1500 0 -10.38(-0.69%)
Dec 30, 2015 1522 1531 1506 1510 0 -15.20(-1.00%)
Dec 29, 2015 1526 1537 1516 1525 0 +8.57(+0.57%)
Dec 28, 2015 1512 1524 1501 1517 0 -4.41(-0.29%)
Dec 24, 2015 1521 1521 1521 1521 0 -1.14(-0.07%)
Dec 23, 2015 1494 1529 1490 1522 0 +43.26(+2.92%)
Dec 22, 2015 1467 1489 1455 1479 0 +8.33(+0.57%)
Dec 21, 2015 1482 1493 1455 1471 0 +0.12(+0.01%)
Dec 18, 2015 1482 1490 1462 1471 0 -16.73(-1.12%)
Dec 17, 2015 1499 1509 1477 1487 0 -19.63(-1.30%)
Dec 16, 2015 1481 1516 1473 1507 0 +28.30(+1.91%)
Dec 15, 2015 1474 1490 1465 1479 0 +11.59(+0.79%)
Dec 14, 2015 1451 1476 1438 1467 0 +9.70(+0.67%)
Dec 11, 2015 1472 1484 1449 1457 0 -24.92(-1.68%)
Dec 10, 2015 1487 1504 1469 1482 0 -4.44(-0.30%)
Dec 09, 2015 1482 1508 1460 1487 0 +19.27(+1.31%)
Dec 08, 2015 1462 1480 1451 1467 0 -7.23(-0.49%)
Dec 07, 2015 1496 1499 1457 1475 0 -27.66(-1.84%)
Dec 04, 2015 1499 1516 1483 1502 0 +0.63(+0.04%)
Dec 03, 2015 1528 1535 1494 1502 0 -21.48(-1.41%)
Dec 02, 2015 1548 1553 1519 1523 0 -30.44(-1.96%)
Dec 01, 2015 1550 1564 1535 1554 0 +10.65(+0.69%)
Nov 30, 2015 1554 1561 1540 1543 0 -10.03(-0.65%)
Nov 27, 2015 1557 1567 1548 1553 0 -8.33(-0.53%)
Nov 25, 2015 1561 1561 1561 1561 0 -6.21(-0.40%)
Nov 24, 2015 1553 1574 1544 1568 0 +1.29(+0.08%)
Nov 23, 2015 1566 1574 1564 1566 0 -12.31(-0.78%)
Nov 20, 2015 1584 1590 1572 1579 0 +1.36(+0.09%)
Nov 19, 2015 1575 1589 1566 1577 0 +9.48(+0.60%)
Nov 18, 2015 1555 1578 1542 1568 0 +16.20(+1.04%)
Nov 17, 2015 1565 1577 1546 1551 0 -13.41(-0.86%)
Nov 16, 2015 1535 1567 1531 1565 0 +31.34(+2.04%)
Nov 13, 2015 1534 1549 1522 1534 0 -6.43(-0.42%)
Nov 12, 2015 1557 1568 1537 1540 0 -20.09(-1.29%)
Nov 11, 2015 1571 1579 1549 1560 0 -9.10(-0.58%)
Nov 10, 2015 1563 1579 1554 1569 0 +13.41(+0.86%)
Nov 09, 2015 1560 1572 1543 1556 0 -5.23(-0.34%)
Nov 06, 2015 1592 1601 1545 1561 0 -60.98(-3.76%)
Nov 05, 2015 1630 1643 1610 1622 0 -12.47(-0.76%)
Nov 04, 2015 1630 1650 1619 1634 0 +4.67(+0.29%)
Nov 03, 2015 1615 1637 1596 1630 0 +5.70(+0.35%)
Nov 02, 2015 1618 1633 1609 1624 0 +4.18(+0.26%)
Oct 30, 2015 1615 1631 1603 1620 0 +5.61(+0.35%)
Oct 29, 2015 1603 1621 1591 1614 0 +1.35(+0.08%)
Oct 28, 2015 1608 1624 1590 1613 0 +7.10(+0.44%)
Oct 27, 2015 1611 1619 1595 1606 0 -18.77(-1.16%)
Oct 26, 2015 1631 1643 1613 1625 0 +10.18(+0.63%)
Oct 23, 2015 1627 1637 1604 1614 0 -11.66(-0.72%)
Oct 22, 2015 1632 1642 1613 1626 0 -1.86(-0.11%)
Oct 21, 2015 1640 1650 1625 1628 0 -15.74(-0.96%)
Oct 20, 2015 1639 1656 1630 1644 0 +4.93(+0.30%)
Oct 19, 2015 1640 1650 1626 1639 0 -9.03(-0.55%)
Oct 16, 2015 1644 1660 1633 1648 0 +5.70(+0.35%)
Oct 15, 2015 1623 1645 1611 1642 0 +27.43(+1.70%)
Oct 14, 2015 1613 1627 1603 1615 0 +8.33(+0.52%)
Oct 13, 2015 1603 1621 1593 1606 0 -13.52(-0.83%)
Oct 12, 2015 1615 1629 1603 1620 0 +2.98(+0.18%)
Oct 09, 2015 1633 1638 1607 1617 0 -20.97(-1.28%)
Oct 08, 2015 1617 1643 1606 1638 0 +20.46(+1.27%)
Oct 07, 2015 1621 1634 1604 1617 0 +11.44(+0.71%)
Oct 06, 2015 1604 1622 1593 1606 0 +1.74(+0.11%)
Oct 05, 2015 1577 1609 1572 1604 0 +29.42(+1.87%)
Oct 02, 2015 1541 1576 1535 1575 0 +37.64(+2.45%)
Oct 01, 2015 1543 1552 1521 1537 0 +4.39(+0.29%)
Sep 30, 2015 1515 1538 1505 1533 0 +30.02(+2.00%)
Sep 29, 2015 1513 1526 1494 1503 0 -5.53(-0.37%)
Sep 28, 2015 1530 1540 1502 1508 0 -24.93(-1.63%)
Sep 25, 2015 1529 1549 1519 1533 0 +13.91(+0.92%)
Sep 24, 2015 1510 1527 1498 1519 0 +8.40(+0.56%)
Sep 23, 2015 1531 1539 1507 1511 0 -17.96(-1.17%)
Sep 22, 2015 1532 1544 1519 1529 0 -13.41(-0.87%)
Sep 21, 2015 1535 1551 1524 1542 0 +15.24(+1.00%)
Sep 18, 2015 1520 1542 1516 1527 0 -8.69(-0.57%)
Sep 17, 2015 1522 1557 1515 1536 0 +8.56(+0.56%)
Sep 16, 2015 1507 1532 1504 1527 0 +28.68(+1.91%)
Sep 15, 2015 1494 1506 1484 1498 0 +3.32(+0.22%)
Sep 14, 2015 1490 1504 1482 1495 0 -2.76(-0.18%)
Sep 11, 2015 1498 1507 1482 1498 0 -12.31(-0.82%)
Sep 10, 2015 1511 1527 1499 1510 0 +2.12(+0.14%)
Sep 09, 2015 1531 1542 1505 1508 0 -16.06(-1.05%)
Sep 08, 2015 1519 1531 1508 1524 0 +26.97(+1.80%)
Sep 04, 2015 1497 1497 1497 1497 0 -23.86(-1.57%)
Sep 03, 2015 1519 1538 1507 1521 0 +7.56(+0.50%)
Sep 02, 2015 1528 1532 1494 1513 0 +2.99(+0.20%)
Sep 01, 2015 1528 1540 1503 1510 0 -40.23(-2.59%)
Aug 31, 2015 1551 1564 1523 1551 0 -8.61(-0.55%)
Aug 28, 2015 1539 1567 1530 1559 0 +9.98(+0.64%)
Aug 27, 2015 1523 1556 1513 1549 0 +36.52(+2.41%)
Aug 26, 2015 1520 1526 1479 1513 0 +14.61(+0.98%)
Aug 25, 2015 1547 1555 1497 1498 0 -8.41(-0.56%)
Aug 24, 2015 1497 1551 1478 1507 0 -53.10(-3.40%)
Aug 21, 2015 1565 1598 1553 1560 0 -27.68(-1.74%)
Aug 20, 2015 1600 1611 1585 1587 0 -19.57(-1.22%)
Aug 19, 2015 1617 1625 1593 1607 0 -17.20(-1.06%)
Aug 18, 2015 1629 1635 1613 1624 0 -4.20(-0.26%)
Aug 17, 2015 1618 1636 1611 1628 0 +6.28(+0.39%)
Aug 14, 2015 1612 1630 1606 1622 0 +10.93(+0.68%)
Aug 13, 2015 1620 1628 1601 1611 0 -13.50(-0.83%)
Aug 12, 2015 1591 1628 1585 1625 0 +28.96(+1.81%)
Aug 11, 2015 1584 1601 1572 1596 0 -1.13(-0.07%)
Aug 10, 2015 1581 1605 1576 1597 0 +15.28(+0.97%)
Aug 07, 2015 1577 1600 1564 1582 0 -8.36(-0.53%)
Aug 06, 2015 1586 1597 1564 1590 0 +3.81(+0.24%)
Aug 05, 2015 1606 1619 1581 1586 0 -1.83(-0.12%)
Aug 04, 2015 1603 1616 1582 1588 0 -10.71(-0.67%)
Aug 03, 2015 1608 1619 1590 1599 0 -13.41(-0.83%)
Jul 31, 2015 1615 1630 1605 1612 0 +8.75(+0.55%)
Jul 30, 2015 1597 1615 1587 1603 0 +1.33(+0.08%)
Jul 29, 2015 1594 1610 1586 1602 0 +8.63(+0.54%)
Jul 28, 2015 1584 1602 1572 1593 0 +10.44(+0.66%)
Jul 27, 2015 1575 1596 1564 1583 0 +10.09(+0.64%)
Jul 24, 2015 1580 1592 1564 1573 0 -8.15(-0.52%)
Jul 23, 2015 1587 1599 1564 1581 0 -6.83(-0.43%)
Jul 22, 2015 1594 1603 1580 1588 0 -13.97(-0.87%)
Jul 21, 2015 1613 1622 1595 1602 0 -13.53(-0.84%)
Jul 20, 2015 1633 1635 1610 1615 0 -17.11(-1.05%)
Jul 17, 2015 1641 1647 1626 1632 0 -17.44(-1.06%)
Jul 16, 2015 1639 1653 1633 1650 0 +16.53(+1.01%)
Jul 15, 2015 1637 1647 1622 1633 0 -3.29(-0.20%)
Jul 14, 2015 1631 1641 1624 1637 0 +8.72(+0.54%)
Jul 13, 2015 1621 1636 1614 1628 0 +7.88(+0.49%)
Jul 10, 2015 1617 1631 1606 1620 0 +21.08(+1.32%)
Jul 09, 2015 1623 1631 1596 1599 0 -5.53(-0.34%)
Jul 08, 2015 1609 1623 1595 1604 0 -13.37(-0.83%)
Jul 07, 2015 1601 1624 1588 1618 0 +14.40(+0.90%)
Jul 06, 2015 1608 1617 1594 1603 0 -19.78(-1.22%)
Jul 02, 2015 1623 1623 1623 1623 0 +20.73(+1.29%)
Jul 01, 2015 1616 1622 1597 1602 0 -13.58(-0.84%)
Jun 30, 2015 1631 1636 1609 1616 0 -10.47(-0.64%)
Jun 29, 2015 1635 1652 1624 1627 0 -26.68(-1.61%)
Jun 26, 2015 1659 1666 1641 1653 0 -14.95(-0.90%)
Jun 25, 2015 1674 1685 1659 1668 0 -9.53(-0.57%)
Jun 24, 2015 1682 1693 1670 1678 0 -6.77(-0.40%)
Jun 23, 2015 1683 1699 1671 1684 0 -1.05(-0.06%)
Jun 22, 2015 1681 1697 1671 1686 0 +10.79(+0.64%)
Jun 19, 2015 1681 1692 1672 1675 0 -12.35(-0.73%)
Jun 18, 2015 1692 1702 1678 1687 0 +3.09(+0.18%)
Jun 17, 2015 1679 1697 1666 1684 0 +8.77(+0.52%)
Jun 16, 2015 1665 1680 1658 1675 0 +8.50(+0.51%)
Jun 15, 2015 1659 1674 1650 1667 0 +1.46(+0.09%)
Jun 12, 2015 1672 1682 1661 1665 0 -16.33(-0.97%)
Jun 11, 2015 1686 1695 1674 1682 0 +5.28(+0.31%)
Jun 10, 2015 1671 1688 1663 1676 0 +22.25(+1.35%)
Jun 09, 2015 1656 1668 1646 1654 0 +0.39(+0.02%)
Jun 08, 2015 1663 1670 1644 1654 0 -5.96(-0.36%)
Jun 05, 2015 1655 1669 1641 1660 0 -8.92(-0.53%)
Jun 04, 2015 1675 1693 1661 1669 0 -25.85(-1.53%)
Jun 03, 2015 1708 1715 1688 1694 0 -38.12(-2.20%)
Jun 02, 2015 1731 1745 1719 1733 0 -4.39(-0.25%)
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.