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, 2017 1808 1821 1797 1809 0 -0.53(-0.03%)
May 30, 2017 1809 1824 1800 1810 0 -6.52(-0.36%)
May 26, 2017 1819 1826 1807 1816 0 -3.46(-0.19%)
May 25, 2017 1817 1837 1802 1820 0 -0.17(-0.01%)
May 24, 2017 1810 1828 1804 1820 0 +7.81(+0.43%)
May 23, 2017 1806 1819 1800 1812 0 +8.98(+0.50%)
May 22, 2017 1800 1809 1791 1803 0 +6.18(+0.34%)
May 19, 2017 1775 1802 1769 1797 0 +25.32(+1.43%)
May 18, 2017 1769 1783 1756 1771 0 +0.04(+0.00%)
May 17, 2017 1783 1792 1765 1771 0 -6.63(-0.37%)
May 16, 2017 1793 1801 1775 1778 0 -10.78(-0.60%)
May 15, 2017 1792 1803 1781 1789 0 +9.91(+0.56%)
May 12, 2017 1775 1787 1770 1779 0 +4.39(+0.25%)
May 11, 2017 1777 1783 1764 1774 0 -9.25(-0.52%)
May 10, 2017 1781 1793 1772 1784 0 +13.04(+0.74%)
May 09, 2017 1785 1792 1765 1771 0 -15.68(-0.88%)
May 08, 2017 1790 1799 1775 1786 0 +3.39(+0.19%)
May 05, 2017 1759 1787 1752 1783 0 +29.76(+1.70%)
May 04, 2017 1763 1774 1738 1753 0 -17.55(-0.99%)
May 03, 2017 1775 1785 1765 1771 0 -7.42(-0.42%)
May 02, 2017 1773 1787 1764 1778 0 +9.54(+0.54%)
May 01, 2017 1774 1780 1760 1769 0 -5.36(-0.30%)
Apr 28, 2017 1781 1786 1764 1774 0 -7.89(-0.44%)
Apr 27, 2017 1791 1800 1771 1782 0 -9.75(-0.54%)
Apr 26, 2017 1789 1807 1783 1792 0 -7.09(-0.39%)
Apr 25, 2017 1789 1803 1783 1799 0 +7.66(+0.43%)
Apr 24, 2017 1790 1801 1779 1791 0 +12.56(+0.71%)
Apr 21, 2017 1778 1787 1769 1778 0 +1.88(+0.11%)
Apr 20, 2017 1772 1785 1763 1777 0 +0.66(+0.04%)
Apr 19, 2017 1790 1795 1771 1776 0 -18.98(-1.06%)
Apr 18, 2017 1791 1802 1781 1795 0 -4.64(-0.26%)
Apr 17, 2017 1791 1807 1786 1800 0 +10.14(+0.57%)
Apr 13, 2017 1800 1805 1784 1789 0 -11.10(-0.62%)
Apr 12, 2017 1796 1809 1788 1801 0 +7.37(+0.41%)
Apr 11, 2017 1788 1800 1780 1793 0 +4.96(+0.28%)
Apr 10, 2017 1784 1796 1775 1788 0 +4.77(+0.27%)
Apr 07, 2017 1786 1800 1779 1783 0 -0.31(-0.02%)
Apr 06, 2017 1777 1791 1770 1784 0 +11.53(+0.65%)
Apr 05, 2017 1776 1788 1761 1772 0 +1.70(+0.10%)
Apr 04, 2017 1757 1779 1752 1771 0 +10.25(+0.58%)
Apr 03, 2017 1765 1771 1744 1760 0 -7.84(-0.44%)
Mar 31, 2017 1761 1779 1759 1768 0 +10.72(+0.61%)
Mar 30, 2017 1768 1773 1752 1757 0 -12.02(-0.68%)
Mar 29, 2017 1758 1776 1750 1769 0 +3.15(+0.18%)
Mar 28, 2017 1763 1777 1755 1766 0 -0.77(-0.04%)
Mar 27, 2017 1757 1777 1746 1767 0 +7.71(+0.44%)
Mar 24, 2017 1762 1773 1750 1759 0 +6.75(+0.39%)
Mar 23, 2017 1749 1771 1739 1753 0 +4.35(+0.25%)
Mar 22, 2017 1742 1756 1731 1748 0 +4.01(+0.23%)
Mar 21, 2017 1738 1759 1723 1744 0 +12.77(+0.74%)
Mar 20, 2017 1736 1744 1718 1731 0 -4.92(-0.28%)
Mar 17, 2017 1732 1750 1724 1736 0 +7.54(+0.44%)
Mar 16, 2017 1736 1741 1721 1729 0 -2.71(-0.16%)
Mar 15, 2017 1713 1739 1705 1732 0 +25.04(+1.47%)
Mar 14, 2017 1716 1721 1700 1706 0 -16.94(-0.98%)
Mar 13, 2017 1719 1733 1713 1723 0 +3.73(+0.22%)
Mar 10, 2017 1720 1728 1706 1720 0 +10.64(+0.62%)
Mar 09, 2017 1711 1721 1697 1709 0 -2.32(-0.14%)
Mar 08, 2017 1728 1737 1707 1711 0 -27.74(-1.60%)
Mar 07, 2017 1732 1748 1724 1739 0 +3.11(+0.18%)
Mar 06, 2017 1729 1741 1720 1736 0 +4.55(+0.26%)
Mar 03, 2017 1732 1743 1717 1731 0 -7.85(-0.45%)
Mar 02, 2017 1732 1750 1726 1739 0 +0.80(+0.05%)
Mar 01, 2017 1736 1752 1723 1738 0 -1.85(-0.11%)
Feb 28, 2017 1733 1755 1726 1740 0 +2.29(+0.13%)
Feb 27, 2017 1737 1746 1725 1738 0 -1.32(-0.08%)
Feb 24, 2017 1747 1758 1731 1739 0 -9.07(-0.52%)
Feb 23, 2017 1747 1760 1734 1748 0 +10.76(+0.62%)
Feb 22, 2017 1739 1752 1728 1738 0 -4.87(-0.28%)
Feb 21, 2017 1734 1750 1723 1743 0 +9.63(+0.56%)
Feb 17, 2017 1733 1733 1733 1733 0 -3.04(-0.18%)
Feb 16, 2017 1737 1749 1723 1736 0 +3.78(+0.22%)
Feb 15, 2017 1721 1737 1716 1732 0 -1.23(-0.07%)
Feb 14, 2017 1737 1743 1720 1733 0 -3.43(-0.20%)
Feb 13, 2017 1734 1742 1723 1737 0 +1.91(+0.11%)
Feb 10, 2017 1728 1743 1721 1735 0 +9.41(+0.55%)
Feb 09, 2017 1723 1743 1715 1726 0 +6.04(+0.35%)
Feb 08, 2017 1711 1729 1697 1719 0 +12.90(+0.76%)
Feb 07, 2017 1710 1722 1693 1707 0 -5.12(-0.30%)
Feb 06, 2017 1725 1731 1704 1712 0 -10.33(-0.60%)
Feb 03, 2017 1713 1731 1706 1722 0 +12.21(+0.71%)
Feb 02, 2017 1698 1715 1688 1710 0 +17.73(+1.05%)
Feb 01, 2017 1707 1719 1679 1692 0 -13.38(-0.78%)
Jan 31, 2017 1692 1713 1683 1705 0 +19.42(+1.15%)
Jan 30, 2017 1699 1705 1676 1686 0 -19.26(-1.13%)
Jan 27, 2017 1718 1722 1698 1705 0 -12.42(-0.72%)
Jan 26, 2017 1722 1732 1705 1718 0 -8.24(-0.48%)
Jan 25, 2017 1727 1736 1715 1726 0 +1.39(+0.08%)
Jan 24, 2017 1710 1732 1703 1725 0 +19.20(+1.13%)
Jan 23, 2017 1704 1717 1695 1705 0 +0.56(+0.03%)
Jan 20, 2017 1700 1712 1691 1705 0 +11.40(+0.67%)
Jan 19, 2017 1703 1709 1688 1693 0 -15.46(-0.90%)
Jan 18, 2017 1707 1723 1700 1709 0 -9.99(-0.58%)
Jan 17, 2017 1711 1727 1705 1719 0 +18.00(+1.06%)
Jan 13, 2017 1701 1701 1701 1701 0 +2.74(+0.16%)
Jan 12, 2017 1700 1713 1683 1698 0 +8.81(+0.52%)
Jan 11, 2017 1674 1695 1666 1689 0 +14.89(+0.89%)
Jan 10, 2017 1682 1690 1664 1674 0 -10.85(-0.64%)
Jan 09, 2017 1700 1709 1679 1685 0 -20.76(-1.22%)
Jan 06, 2017 1706 1718 1695 1706 0 -4.30(-0.25%)
Jan 05, 2017 1704 1719 1689 1710 0 +10.53(+0.62%)
Jan 04, 2017 1690 1710 1685 1700 0 +11.64(+0.69%)
Jan 03, 2017 1695 1704 1673 1688 0 -3.42(-0.20%)
Dec 30, 2016 1692 1692 1692 1692 0 -8.91(-0.52%)
Dec 29, 2016 1689 1707 1685 1701 0 +13.82(+0.82%)
Dec 28, 2016 1707 1710 1684 1687 0 -23.83(-1.39%)
Dec 27, 2016 1704 1717 1696 1711 0 +2.81(+0.16%)
Dec 23, 2016 1708 1708 1708 1708 0 +0.26(+0.02%)
Dec 22, 2016 1705 1717 1696 1707 0 +1.39(+0.08%)
Dec 21, 2016 1711 1725 1700 1706 0 -3.29(-0.19%)
Dec 20, 2016 1710 1721 1699 1709 0 -5.77(-0.34%)
Dec 19, 2016 1713 1726 1699 1715 0 +7.42(+0.43%)
Dec 16, 2016 1692 1719 1683 1708 0 +18.10(+1.07%)
Dec 15, 2016 1682 1702 1671 1690 0 -0.75(-0.04%)
Dec 14, 2016 1728 1738 1687 1690 0 -37.88(-2.19%)
Dec 13, 2016 1716 1736 1705 1728 0 +20.85(+1.22%)
Dec 12, 2016 1708 1730 1686 1707 0 +2.16(+0.13%)
Dec 09, 2016 1705 1719 1693 1705 0 +4.08(+0.24%)
Dec 08, 2016 1693 1707 1677 1701 0 +8.40(+0.50%)
Dec 07, 2016 1673 1695 1666 1693 0 +20.66(+1.24%)
Dec 06, 2016 1670 1684 1659 1672 0 +1.35(+0.08%)
Dec 05, 2016 1671 1682 1653 1671 0 +0.18(+0.01%)
Dec 02, 2016 1672 1689 1660 1671 0 +9.33(+0.56%)
Dec 01, 2016 1679 1692 1652 1661 0 -9.90(-0.59%)
Nov 30, 2016 1699 1710 1663 1671 0 -12.02(-0.71%)
Nov 29, 2016 1670 1695 1656 1683 0 +0.35(+0.02%)
Nov 28, 2016 1690 1703 1674 1683 0 +3.74(+0.22%)
Nov 25, 2016 1676 1687 1668 1679 0 +9.11(+0.55%)
Nov 23, 2016 1670 1670 1670 1670 0 -11.55(-0.69%)
Nov 22, 2016 1680 1694 1668 1681 0 -2.89(-0.17%)
Nov 21, 2016 1668 1690 1658 1684 0 +33.70(+2.04%)
Nov 18, 2016 1648 1662 1642 1651 0 +0.00(+0.00%)
Nov 17, 2016 1657 1671 1641 1651 0 -0.06(-0.00%)
Nov 16, 2016 1639 1658 1630 1651 0 +4.55(+0.28%)
Nov 15, 2016 1626 1655 1621 1646 0 +32.61(+2.02%)
Nov 14, 2016 1617 1625 1592 1614 0 -19.03(-1.17%)
Nov 11, 2016 1647 1660 1622 1633 0 -13.73(-0.83%)
Nov 10, 2016 1655 1668 1615 1646 0 -37.88(-2.25%)
Nov 09, 2016 1674 1704 1653 1684 0 -10.21(-0.60%)
Nov 08, 2016 1682 1706 1677 1694 0 +5.36(+0.32%)
Nov 07, 2016 1671 1691 1659 1689 0 +25.55(+1.54%)
Nov 04, 2016 1671 1690 1655 1664 0 -0.31(-0.02%)
Nov 03, 2016 1657 1674 1647 1664 0 +7.88(+0.48%)
Nov 02, 2016 1687 1692 1647 1656 0 -49.38(-2.90%)
Nov 01, 2016 1730 1733 1698 1705 0 -21.34(-1.24%)
Oct 31, 2016 1715 1736 1707 1727 0 +15.38(+0.90%)
Oct 28, 2016 1717 1732 1703 1711 0 -6.07(-0.35%)
Oct 27, 2016 1717 1731 1701 1717 0 +0.98(+0.06%)
Oct 26, 2016 1710 1732 1700 1716 0 -3.06(-0.18%)
Oct 25, 2016 1717 1732 1705 1719 0 +1.03(+0.06%)
Oct 24, 2016 1733 1739 1708 1718 0 -13.92(-0.80%)
Oct 21, 2016 1729 1740 1722 1732 0 -6.70(-0.39%)
Oct 20, 2016 1736 1751 1727 1739 0 -5.55(-0.32%)
Oct 19, 2016 1744 1758 1736 1745 0 +5.68(+0.33%)
Oct 18, 2016 1742 1752 1722 1739 0 +15.48(+0.90%)
Oct 17, 2016 1721 1734 1712 1723 0 +0.45(+0.03%)
Oct 14, 2016 1739 1749 1717 1723 0 -6.96(-0.40%)
Oct 13, 2016 1718 1741 1707 1730 0 +9.06(+0.53%)
Oct 12, 2016 1708 1727 1702 1721 0 +12.28(+0.72%)
Oct 11, 2016 1740 1743 1700 1709 0 -37.53(-2.15%)
Oct 10, 2016 1731 1752 1727 1746 0 +21.08(+1.22%)
Oct 07, 2016 1725 1725 1719 1725 0 -26.68(-1.52%)
Oct 06, 2016 1752 1763 1741 1752 0 -11.12(-0.63%)
Oct 05, 2016 1771 1780 1754 1763 0 -6.64(-0.38%)
Oct 04, 2016 1800 1807 1757 1769 0 -44.91(-2.48%)
Sep 26, 2016 1819 1828 1807 1814 0 -1.17(-0.06%)
Sep 23, 2016 1820 1834 1806 1816 0 -23.53(-1.28%)
Sep 22, 2016 1839 1850 1827 1839 0 +21.22(+1.17%)
Sep 21, 2016 1790 1819 1782 1818 0 +26.59(+1.48%)
Sep 20, 2016 1791 1809 1785 1791 0 +0.89(+0.05%)
Sep 19, 2016 1784 1797 1775 1790 0 +19.30(+1.09%)
Sep 16, 2016 1759 1776 1749 1771 0 +1.72(+0.10%)
Sep 15, 2016 1757 1777 1750 1769 0 +14.10(+0.80%)
Sep 14, 2016 1754 1771 1741 1755 0 +3.44(+0.20%)
Sep 13, 2016 1774 1778 1745 1752 0 -41.77(-2.33%)
Sep 12, 2016 1767 1800 1760 1794 0 +21.79(+1.23%)
Sep 09, 2016 1806 1813 1769 1772 0 -52.17(-2.86%)
Sep 08, 2016 1809 1831 1804 1824 0 +13.74(+0.76%)
Sep 07, 2016 1804 1818 1796 1810 0 +1.86(+0.10%)
Sep 06, 2016 1808 1824 1792 1808 0 +8.99(+0.50%)
Sep 02, 2016 1799 1799 1799 1799 0 +27.64(+1.56%)
Sep 01, 2016 1769 1783 1756 1772 0 +5.98(+0.34%)
Aug 31, 2016 1769 1775 1751 1766 0 -4.12(-0.23%)
Aug 30, 2016 1784 1793 1765 1770 0 -16.95(-0.95%)
Aug 29, 2016 1777 1793 1772 1787 0 +9.73(+0.55%)
Aug 26, 2016 1806 1822 1770 1777 0 -22.56(-1.25%)
Aug 25, 2016 1801 1807 1791 1800 0 +1.04(+0.06%)
Aug 24, 2016 1805 1810 1788 1799 0 -10.46(-0.58%)
Aug 23, 2016 1816 1826 1804 1809 0 -4.38(-0.24%)
Aug 22, 2016 1810 1824 1801 1813 0 -0.94(-0.05%)
Aug 19, 2016 1816 1822 1801 1814 0 -12.04(-0.66%)
Aug 18, 2016 1806 1829 1801 1826 0 +28.86(+1.61%)
Aug 17, 2016 1788 1803 1770 1798 0 +8.82(+0.49%)
Aug 16, 2016 1801 1808 1781 1789 0 -11.32(-0.63%)
Aug 15, 2016 1808 1818 1796 1800 0 -5.65(-0.31%)
Aug 12, 2016 1811 1821 1799 1806 0 +2.32(+0.13%)
Aug 11, 2016 1800 1813 1791 1803 0 +11.70(+0.65%)
Aug 10, 2016 1797 1805 1784 1792 0 +0.00(+0.00%)
Aug 09, 2016 1797 1809 1786 1792 0 -4.17(-0.23%)
Aug 08, 2016 1788 1809 1782 1796 0 +4.61(+0.26%)
Aug 05, 2016 1804 1814 1781 1791 0 -18.81(-1.04%)
Aug 04, 2016 1805 1824 1794 1810 0 +0.04(+0.00%)
Aug 03, 2016 1807 1821 1793 1810 0 -2.85(-0.16%)
Aug 02, 2016 1810 1820 1796 1813 0 +4.21(+0.23%)
Aug 01, 2016 1820 1826 1803 1809 0 -16.23(-0.89%)
Jul 29, 2016 1809 1833 1802 1825 0 +1.98(+0.11%)
Jul 28, 2016 1817 1831 1805 1823 0 +12.70(+0.70%)
Jul 27, 2016 1826 1833 1796 1810 0 -19.97(-1.09%)
Jul 26, 2016 1835 1842 1821 1830 0 -4.08(-0.22%)
Jul 25, 2016 1833 1845 1820 1834 0 -3.21(-0.17%)
Jul 22, 2016 1835 1848 1824 1838 0 -0.43(-0.02%)
Jul 21, 2016 1833 1849 1825 1838 0 +1.40(+0.08%)
Jul 20, 2016 1839 1847 1828 1837 0 -1.58(-0.09%)
Jul 19, 2016 1843 1847 1830 1838 0 -9.93(-0.54%)
Jul 18, 2016 1853 1859 1841 1848 0 -2.49(-0.13%)
Jul 15, 2016 1852 1861 1839 1851 0 +1.05(+0.06%)
Jul 14, 2016 1858 1865 1840 1849 0 -6.24(-0.34%)
Jul 13, 2016 1856 1873 1842 1856 0 +6.79(+0.37%)
Jul 12, 2016 1854 1866 1839 1849 0 +1.52(+0.08%)
Jul 11, 2016 1848 1860 1834 1847 0 +1.08(+0.06%)
Jul 08, 2016 1846 1849 1829 1846 0 +15.62(+0.85%)
Jul 07, 2016 1857 1864 1824 1831 0 -26.39(-1.42%)
Jul 06, 2016 1857 1857 1857 1857 0 +2.85(+0.15%)
Jul 05, 2016 1853 1865 1837 1854 0 -2.51(-0.14%)
Jul 01, 2016 1857 1857 1857 1857 0 +5.33(+0.29%)
Jun 30, 2016 1822 1854 1813 1851 0 +38.97(+2.15%)
Jun 29, 2016 1805 1828 1794 1812 0 +29.11(+1.63%)
Jun 28, 2016 1781 1793 1760 1783 0 +24.88(+1.41%)
Jun 27, 2016 1751 1771 1734 1758 0 -7.28(-0.41%)
Jun 24, 2016 1745 1790 1740 1766 0 -58.62(-3.21%)
Jun 23, 2016 1822 1831 1805 1824 0 +17.31(+0.96%)
Jun 22, 2016 1817 1826 1803 1807 0 -5.73(-0.32%)
Jun 21, 2016 1793 1821 1785 1813 0 +22.21(+1.24%)
Jun 20, 2016 1799 1806 1784 1791 0 +20.30(+1.15%)
Jun 17, 2016 1757 1774 1746 1770 0 +15.75(+0.90%)
Jun 16, 2016 1738 1759 1725 1755 0 +5.55(+0.32%)
Jun 15, 2016 1757 1765 1742 1749 0 -5.84(-0.33%)
Jun 14, 2016 1750 1762 1738 1755 0 -4.87(-0.28%)
Jun 13, 2016 1755 1770 1748 1760 0 -6.85(-0.39%)
Jun 10, 2016 1781 1789 1759 1767 0 -31.29(-1.74%)
Jun 09, 2016 1777 1803 1773 1798 0 +11.44(+0.64%)
Jun 08, 2016 1792 1800 1776 1786 0 +2.61(+0.15%)
Jun 07, 2016 1786 1795 1773 1784 0 +6.63(+0.37%)
Jun 06, 2016 1774 1789 1762 1777 0 +8.70(+0.49%)
Jun 03, 2016 1760 1777 1752 1768 0 +24.40(+1.40%)
Jun 02, 2016 1736 1750 1725 1744 0 -3.83(-0.22%)
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.