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, 2018 1781 1799 1767 1782 0 -3.64(-0.20%)
May 30, 2018 1759 1790 1754 1785 0 +28.54(+1.62%)
May 29, 2018 1748 1764 1736 1757 0 +2.27(+0.13%)
May 25, 2018 1754 1754 1754 1754 0 -6.23(-0.35%)
May 24, 2018 1763 1772 1745 1761 0 -8.12(-0.46%)
May 23, 2018 1760 1778 1744 1769 0 -0.07(-0.00%)
May 22, 2018 1778 1793 1760 1769 0 -5.48(-0.31%)
May 21, 2018 1766 1778 1751 1774 0 +18.44(+1.05%)
May 18, 2018 1755 1769 1736 1756 0 +0.35(+0.02%)
May 17, 2018 1770 1778 1746 1756 0 -10.33(-0.58%)
May 16, 2018 1779 1787 1755 1766 0 -11.58(-0.65%)
May 15, 2018 1779 1787 1761 1777 0 -10.87(-0.61%)
May 14, 2018 1792 1802 1778 1788 0 +0.41(+0.02%)
May 11, 2018 1791 1798 1778 1788 0 -0.42(-0.02%)
May 10, 2018 1782 1794 1767 1788 0 +17.02(+0.96%)
May 09, 2018 1777 1795 1761 1771 0 +3.00(+0.17%)
May 08, 2018 1775 1786 1740 1768 0 -11.48(-0.65%)
May 07, 2018 1781 1801 1765 1780 0 +0.15(+0.01%)
May 04, 2018 1760 1788 1755 1780 0 +16.01(+0.91%)
May 03, 2018 1763 1776 1742 1764 0 -6.00(-0.34%)
May 02, 2018 1763 1783 1753 1770 0 +4.08(+0.23%)
May 01, 2018 1759 1773 1749 1766 0 +4.32(+0.25%)
Apr 30, 2018 1761 1775 1749 1761 0 +2.05(+0.12%)
Apr 27, 2018 1768 1786 1740 1759 0 -0.67(-0.04%)
Apr 26, 2018 1746 1773 1733 1760 0 +18.56(+1.07%)
Apr 25, 2018 1740 1753 1726 1741 0 -5.88(-0.34%)
Apr 24, 2018 1757 1765 1728 1747 0 -7.51(-0.43%)
Apr 23, 2018 1746 1761 1736 1755 0 +4.90(+0.28%)
Apr 20, 2018 1762 1767 1739 1750 0 -8.93(-0.51%)
Apr 19, 2018 1775 1786 1749 1759 0 -17.56(-0.99%)
Apr 18, 2018 1777 1795 1765 1776 0 +5.24(+0.30%)
Apr 17, 2018 1761 1781 1753 1771 0 +13.73(+0.78%)
Apr 16, 2018 1739 1764 1733 1757 0 +22.97(+1.32%)
Apr 13, 2018 1730 1745 1722 1734 0 +9.18(+0.53%)
Apr 12, 2018 1732 1740 1714 1725 0 -5.80(-0.34%)
Apr 11, 2018 1726 1745 1720 1731 0 +0.96(+0.06%)
Apr 10, 2018 1727 1742 1715 1730 0 +16.85(+0.98%)
Apr 09, 2018 1712 1732 1698 1713 0 +5.40(+0.32%)
Apr 06, 2018 1723 1733 1694 1708 0 -18.45(-1.07%)
Apr 05, 2018 1696 1732 1684 1726 0 +34.33(+2.03%)
Apr 04, 2018 1666 1698 1657 1692 0 +11.29(+0.67%)
Apr 03, 2018 1684 1695 1658 1681 0 +1.17(+0.07%)
Apr 02, 2018 1704 1711 1664 1679 0 -27.47(-1.61%)
Mar 29, 2018 1707 1707 1707 1707 0 +25.27(+1.50%)
Mar 28, 2018 1685 1702 1668 1682 0 -7.05(-0.42%)
Mar 27, 2018 1688 1717 1671 1689 0 +4.95(+0.29%)
Mar 26, 2018 1684 1700 1660 1684 0 +10.67(+0.64%)
Mar 23, 2018 1689 1708 1668 1673 0 -14.85(-0.88%)
Mar 22, 2018 1693 1718 1681 1688 0 -20.91(-1.22%)
Mar 21, 2018 1692 1724 1679 1709 0 +23.77(+1.41%)
Mar 20, 2018 1715 1726 1678 1685 0 -24.14(-1.41%)
Mar 19, 2018 1728 1737 1695 1709 0 -25.18(-1.45%)
Mar 16, 2018 1722 1745 1713 1734 0 +12.31(+0.71%)
Mar 15, 2018 1746 1760 1685 1722 0 -27.06(-1.55%)
Mar 14, 2018 1749 1765 1736 1749 0 +3.93(+0.23%)
Mar 13, 2018 1744 1752 1735 1745 0 +4.46(+0.26%)
Mar 12, 2018 1726 1746 1720 1741 0 +14.14(+0.82%)
Mar 09, 2018 1719 1734 1701 1727 0 +14.40(+0.84%)
Mar 08, 2018 1710 1723 1697 1712 0 +4.78(+0.28%)
Mar 07, 2018 1707 1711 1698 1707 0 -16.35(-0.95%)
Mar 06, 2018 1734 1742 1714 1724 0 -4.53(-0.26%)
Mar 05, 2018 1699 1736 1688 1728 0 +28.64(+1.69%)
Mar 02, 2018 1691 1713 1674 1700 0 -1.84(-0.11%)
Mar 01, 2018 1702 1725 1688 1701 0 +0.27(+0.02%)
Feb 28, 2018 1743 1750 1699 1701 0 -36.98(-2.13%)
Feb 27, 2018 1765 1777 1729 1738 0 -22.88(-1.30%)
Feb 26, 2018 1766 1773 1745 1761 0 -1.00(-0.06%)
Feb 23, 2018 1734 1767 1728 1762 0 +37.32(+2.16%)
Feb 22, 2018 1722 1738 1713 1725 0 +11.66(+0.68%)
Feb 21, 2018 1733 1755 1707 1713 0 -13.57(-0.79%)
Feb 20, 2018 1743 1754 1716 1727 0 -21.89(-1.25%)
Feb 16, 2018 1749 1749 1749 1749 0 +10.03(+0.58%)
Feb 15, 2018 1702 1747 1688 1738 0 +51.46(+3.05%)
Feb 14, 2018 1673 1701 1661 1687 0 +1.14(+0.07%)
Feb 13, 2018 1681 1694 1664 1686 0 -1.50(-0.09%)
Feb 12, 2018 1677 1699 1660 1687 0 +20.37(+1.22%)
Feb 09, 2018 1655 1682 1621 1667 0 +19.32(+1.17%)
Feb 08, 2018 1675 1699 1644 1648 0 -36.92(-2.19%)
Feb 07, 2018 1689 1706 1673 1685 0 -5.02(-0.30%)
Feb 06, 2018 1669 1704 1639 1690 0 -8.71(-0.51%)
Feb 05, 2018 1720 1731 1680 1698 0 -30.37(-1.76%)
Feb 02, 2018 1750 1759 1718 1729 0 -34.43(-1.95%)
Feb 01, 2018 1773 1785 1749 1763 0 -10.50(-0.59%)
Jan 31, 2018 1770 1788 1756 1774 0 +9.98(+0.57%)
Jan 30, 2018 1772 1781 1752 1764 0 -12.21(-0.69%)
Jan 29, 2018 1793 1800 1769 1776 0 -24.39(-1.35%)
Jan 26, 2018 1811 1816 1786 1800 0 -7.90(-0.44%)
Jan 25, 2018 1823 1833 1795 1808 0 -11.67(-0.64%)
Jan 24, 2018 1826 1833 1811 1820 0 -0.20(-0.01%)
Jan 23, 2018 1812 1831 1800 1820 0 +11.49(+0.64%)
Jan 22, 2018 1807 1819 1793 1809 0 +9.87(+0.55%)
Jan 19, 2018 1802 1814 1791 1799 0 -6.18(-0.34%)
Jan 18, 2018 1814 1821 1793 1805 0 -12.48(-0.69%)
Jan 17, 2018 1819 1828 1801 1817 0 +4.94(+0.27%)
Jan 16, 2018 1822 1833 1806 1812 0 +0.06(+0.00%)
Jan 12, 2018 1812 1812 1812 1812 0 +0.02(+0.00%)
Jan 11, 2018 1807 1823 1793 1812 0 +12.55(+0.70%)
Jan 10, 2018 1824 1832 1795 1800 0 -31.30(-1.71%)
Jan 09, 2018 1846 1850 1826 1831 0 -12.88(-0.70%)
Jan 08, 2018 1839 1851 1826 1844 0 +5.42(+0.29%)
Jan 05, 2018 1845 1854 1826 1839 0 -2.88(-0.16%)
Jan 04, 2018 1843 1856 1829 1841 0 +1.09(+0.06%)
Jan 03, 2018 1823 1855 1813 1840 0 +10.80(+0.59%)
Jan 02, 2018 1825 1845 1810 1830 0 +12.88(+0.71%)
Dec 29, 2017 1817 1817 1817 1817 0 +0.61(+0.03%)
Dec 28, 2017 1806 1821 1798 1816 0 +5.81(+0.32%)
Dec 27, 2017 1814 1823 1802 1810 0 -0.14(-0.01%)
Dec 26, 2017 1811 1821 1804 1810 0 +1.64(+0.09%)
Dec 22, 2017 1798 1817 1789 1809 0 +6.66(+0.37%)
Dec 21, 2017 1804 1827 1782 1802 0 -6.75(-0.37%)
Dec 20, 2017 1816 1825 1799 1809 0 -2.20(-0.12%)
Dec 19, 2017 1834 1843 1805 1811 0 -19.87(-1.09%)
Dec 18, 2017 1837 1853 1823 1831 0 -3.10(-0.17%)
Dec 15, 2017 1849 1861 1822 1834 0 -8.94(-0.49%)
Dec 14, 2017 1853 1861 1833 1843 0 -11.02(-0.59%)
Dec 13, 2017 1851 1867 1845 1854 0 +5.82(+0.31%)
Dec 12, 2017 1862 1878 1843 1848 0 -28.83(-1.54%)
Dec 11, 2017 1870 1887 1861 1877 0 +6.71(+0.36%)
Dec 08, 2017 1869 1877 1848 1870 0 +3.80(+0.20%)
Dec 07, 2017 1858 1873 1845 1866 0 +5.60(+0.30%)
Dec 06, 2017 1870 1877 1852 1861 0 -12.06(-0.64%)
Dec 05, 2017 1891 1899 1863 1873 0 -19.55(-1.03%)
Dec 04, 2017 1895 1905 1883 1892 0 -0.50(-0.03%)
Dec 01, 2017 1896 1906 1877 1893 0 +5.64(+0.30%)
Nov 30, 2017 1873 1902 1868 1887 0 +15.98(+0.85%)
Nov 29, 2017 1876 1894 1848 1871 0 -8.20(-0.44%)
Nov 28, 2017 1877 1894 1869 1880 0 +4.34(+0.23%)
Nov 27, 2017 1879 1887 1861 1875 0 -3.41(-0.18%)
Nov 24, 2017 1880 1889 1868 1879 0 +1.73(+0.09%)
Nov 22, 2017 1888 1897 1867 1877 0 -7.13(-0.38%)
Nov 21, 2017 1889 1907 1874 1884 0 +3.77(+0.20%)
Nov 20, 2017 1874 1893 1857 1880 0 +4.98(+0.27%)
Nov 17, 2017 1881 1887 1856 1875 0 -7.98(-0.42%)
Nov 16, 2017 1885 1894 1871 1883 0 +1.96(+0.10%)
Nov 15, 2017 1895 1899 1872 1881 0 -17.80(-0.94%)
Nov 14, 2017 1904 1919 1885 1899 0 -7.04(-0.37%)
Nov 13, 2017 1901 1918 1892 1906 0 +2.83(+0.15%)
Nov 10, 2017 1898 1917 1887 1903 0 +1.82(+0.10%)
Nov 09, 2017 1890 1914 1880 1901 0 +1.98(+0.10%)
Nov 08, 2017 1895 1910 1881 1899 0 +3.45(+0.18%)
Nov 07, 2017 1882 1908 1872 1896 0 +12.94(+0.69%)
Nov 06, 2017 1873 1891 1864 1883 0 +12.63(+0.68%)
Nov 03, 2017 1860 1881 1847 1870 0 +5.88(+0.32%)
Nov 02, 2017 1870 1881 1851 1865 0 -3.52(-0.19%)
Nov 01, 2017 1867 1884 1852 1868 0 +3.14(+0.17%)
Oct 31, 2017 1861 1875 1852 1865 0 +4.36(+0.23%)
Oct 30, 2017 1857 1874 1843 1861 0 +1.53(+0.08%)
Oct 27, 2017 1827 1869 1819 1859 0 +29.26(+1.60%)
Oct 26, 2017 1833 1841 1814 1830 0 +2.85(+0.16%)
Oct 25, 2017 1859 1863 1811 1827 0 -36.33(-1.95%)
Oct 24, 2017 1868 1878 1849 1863 0 -2.39(-0.13%)
Oct 23, 2017 1878 1884 1860 1866 0 -10.47(-0.56%)
Oct 20, 2017 1884 1891 1867 1876 0 -10.68(-0.57%)
Oct 19, 2017 1873 1892 1870 1887 0 +9.26(+0.49%)
Oct 18, 2017 1891 1900 1869 1878 0 -14.72(-0.78%)
Oct 17, 2017 1881 1899 1875 1892 0 +8.37(+0.44%)
Oct 16, 2017 1892 1899 1878 1884 0 -8.82(-0.47%)
Oct 13, 2017 1908 1913 1887 1893 0 -6.84(-0.36%)
Oct 12, 2017 1889 1908 1883 1900 0 +5.89(+0.31%)
Oct 11, 2017 1883 1900 1876 1894 0 +15.57(+0.83%)
Oct 10, 2017 1878 1890 1868 1878 0 +10.20(+0.55%)
Oct 09, 2017 1870 1879 1860 1868 0 +0.74(+0.04%)
Oct 06, 2017 1860 1873 1846 1867 0 -3.65(-0.20%)
Oct 05, 2017 1868 1882 1853 1871 0 -2.82(-0.15%)
Oct 04, 2017 1875 1882 1862 1874 0 +0.33(+0.02%)
Oct 03, 2017 1879 1885 1865 1873 0 -5.07(-0.27%)
Oct 02, 2017 1872 1890 1864 1878 0 +2.42(+0.13%)
Sep 29, 2017 1879 1887 1869 1876 0 -4.86(-0.26%)
Sep 28, 2017 1876 1886 1863 1881 0 -3.45(-0.18%)
Sep 27, 2017 1894 1901 1869 1884 0 -10.54(-0.56%)
Sep 26, 2017 1893 1907 1884 1895 0 +1.25(+0.07%)
Sep 25, 2017 1881 1901 1874 1894 0 +18.64(+0.99%)
Sep 22, 2017 1883 1889 1863 1875 0 -5.23(-0.28%)
Sep 21, 2017 1895 1904 1875 1880 0 -19.09(-1.01%)
Sep 20, 2017 1911 1923 1890 1899 0 -6.84(-0.36%)
Sep 19, 2017 1909 1918 1896 1906 0 -1.57(-0.08%)
Sep 18, 2017 1926 1934 1900 1908 0 -19.95(-1.03%)
Sep 15, 2017 1934 1938 1919 1928 0 -1.68(-0.09%)
Sep 14, 2017 1919 1939 1912 1929 0 +12.00(+0.63%)
Sep 13, 2017 1920 1930 1910 1917 0 -2.40(-0.13%)
Sep 12, 2017 1924 1935 1905 1920 0 -5.93(-0.31%)
Sep 11, 2017 1910 1931 1906 1926 0 +16.91(+0.89%)
Sep 08, 2017 1911 1921 1897 1909 0 -8.41(-0.44%)
Sep 07, 2017 1909 1926 1898 1917 0 +10.92(+0.57%)
Sep 06, 2017 1900 1923 1888 1906 0 +9.96(+0.53%)
Sep 05, 2017 1911 1918 1886 1896 0 -9.46(-0.50%)
Sep 01, 2017 1909 1914 1893 1906 0 +4.28(+0.23%)
Aug 31, 2017 1890 1909 1881 1901 0 +16.75(+0.89%)
Aug 30, 2017 1884 1893 1871 1885 0 -4.63(-0.25%)
Aug 29, 2017 1885 1897 1874 1889 0 -0.16(-0.01%)
Aug 28, 2017 1898 1901 1879 1889 0 -4.84(-0.26%)
Aug 25, 2017 1902 1906 1890 1894 0 -3.49(-0.18%)
Aug 24, 2017 1891 1903 1882 1898 0 +5.42(+0.29%)
Aug 23, 2017 1876 1900 1869 1892 0 +11.01(+0.59%)
Aug 22, 2017 1866 1887 1860 1881 0 +19.06(+1.02%)
Aug 21, 2017 1859 1871 1849 1862 0 +3.12(+0.17%)
Aug 18, 2017 1851 1867 1841 1859 0 +8.27(+0.45%)
Aug 17, 2017 1858 1873 1846 1851 0 -10.68(-0.57%)
Aug 16, 2017 1863 1873 1854 1862 0 +0.10(+0.01%)
Aug 15, 2017 1866 1876 1849 1861 0 -11.41(-0.61%)
Aug 14, 2017 1873 1889 1861 1873 0 +5.74(+0.31%)
Aug 11, 2017 1866 1877 1852 1867 0 -0.78(-0.04%)
Aug 10, 2017 1881 1890 1859 1868 0 -13.79(-0.73%)
Aug 09, 2017 1889 1895 1872 1882 0 -6.97(-0.37%)
Aug 08, 2017 1882 1903 1873 1889 0 -2.46(-0.13%)
Aug 07, 2017 1893 1900 1879 1891 0 -4.35(-0.23%)
Aug 04, 2017 1894 1911 1875 1896 0 +3.22(+0.17%)
Aug 03, 2017 1899 1916 1878 1892 0 -13.91(-0.73%)
Aug 02, 2017 1900 1918 1888 1906 0 -2.79(-0.15%)
Aug 01, 2017 1902 1918 1889 1909 0 +9.26(+0.49%)
Jul 31, 2017 1908 1916 1890 1900 0 -6.41(-0.34%)
Jul 28, 2017 1907 1926 1898 1906 0 +2.24(+0.12%)
Jul 27, 2017 1901 1917 1877 1904 0 +2.09(+0.11%)
Jul 26, 2017 1905 1914 1892 1902 0 -0.47(-0.02%)
Jul 25, 2017 1899 1913 1891 1902 0 +10.21(+0.54%)
Jul 24, 2017 1900 1905 1880 1892 0 -5.10(-0.27%)
Jul 21, 2017 1890 1903 1877 1897 0 +10.12(+0.54%)
Jul 20, 2017 1886 1898 1873 1887 0 +9.39(+0.50%)
Jul 19, 2017 1859 1880 1853 1878 0 +22.05(+1.19%)
Jul 18, 2017 1858 1865 1842 1856 0 +4.59(+0.25%)
Jul 17, 2017 1848 1860 1841 1851 0 +2.06(+0.11%)
Jul 14, 2017 1839 1856 1832 1849 0 +18.90(+1.03%)
Jul 13, 2017 1829 1840 1817 1830 0 -0.50(-0.03%)
Jul 12, 2017 1822 1843 1813 1831 0 +26.30(+1.46%)
Jul 11, 2017 1808 1814 1790 1804 0 -1.30(-0.07%)
Jul 10, 2017 1807 1817 1795 1806 0 -0.84(-0.05%)
Jul 07, 2017 1805 1814 1786 1806 0 +0.34(+0.02%)
Jul 06, 2017 1798 1819 1788 1806 0 +6.39(+0.36%)
Jul 05, 2017 1805 1816 1780 1800 0 -18.70(-1.03%)
Jul 03, 2017 1816 1830 1804 1818 0 +12.00(+0.66%)
Jun 30, 2017 1811 1821 1799 1806 0 +0.47(+0.03%)
Jun 29, 2017 1805 1818 1789 1806 0 -3.08(-0.17%)
Jun 28, 2017 1809 1826 1798 1809 0 +3.20(+0.18%)
Jun 27, 2017 1807 1821 1795 1806 0 -2.54(-0.14%)
Jun 26, 2017 1791 1815 1783 1808 0 +22.89(+1.28%)
Jun 23, 2017 1769 1795 1763 1785 0 +15.22(+0.86%)
Jun 22, 2017 1776 1787 1762 1770 0 -1.85(-0.10%)
Jun 21, 2017 1794 1799 1762 1772 0 -19.59(-1.09%)
Jun 20, 2017 1815 1818 1784 1792 0 -31.72(-1.74%)
Jun 19, 2017 1835 1844 1814 1823 0 -20.43(-1.11%)
Jun 16, 2017 1821 1847 1815 1844 0 +26.07(+1.43%)
Jun 15, 2017 1813 1828 1801 1818 0 -2.57(-0.14%)
Jun 14, 2017 1839 1848 1811 1820 0 -12.97(-0.71%)
Jun 13, 2017 1825 1839 1816 1833 0 +11.58(+0.64%)
Jun 12, 2017 1822 1836 1809 1822 0 +3.42(+0.19%)
Jun 09, 2017 1807 1825 1797 1818 0 +14.16(+0.78%)
Jun 08, 2017 1798 1819 1787 1804 0 +3.08(+0.17%)
Jun 07, 2017 1820 1830 1795 1801 0 -21.61(-1.19%)
Jun 06, 2017 1813 1829 1803 1823 0 +7.86(+0.43%)
Jun 05, 2017 1815 1828 1804 1815 0 -7.53(-0.41%)
Jun 02, 2017 1826 1837 1814 1822 0 -2.56(-0.14%)
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.