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, 2019 1870 1894 1861 1886 0 +7.20(+0.38%)
May 30, 2019 1882 1895 1872 1879 0 -2.82(-0.15%)
May 29, 2019 1900 1907 1872 1882 0 -24.68(-1.29%)
May 28, 2019 1925 1934 1903 1906 0 -14.79(-0.77%)
May 24, 2019 1923 1935 1911 1921 0 +3.07(+0.16%)
May 23, 2019 1916 1928 1897 1918 0 -8.01(-0.42%)
May 22, 2019 1929 1939 1907 1926 0 +3.00(+0.16%)
May 21, 2019 1917 1935 1909 1923 0 +13.53(+0.71%)
May 20, 2019 1918 1924 1900 1910 0 -6.02(-0.31%)
May 17, 2019 1904 1931 1901 1916 0 +5.06(+0.26%)
May 16, 2019 1899 1925 1891 1911 0 +13.83(+0.73%)
May 15, 2019 1888 1909 1883 1897 0 +7.77(+0.41%)
May 14, 2019 1888 1904 1880 1889 0 +6.43(+0.34%)
May 13, 2019 1879 1891 1863 1883 0 -2.49(-0.13%)
May 10, 2019 1862 1888 1847 1885 0 +24.40(+1.31%)
May 09, 2019 1851 1873 1842 1861 0 +0.02(+0.00%)
May 08, 2019 1866 1880 1853 1861 0 -4.17(-0.22%)
May 07, 2019 1871 1879 1849 1865 0 -10.08(-0.54%)
May 06, 2019 1869 1884 1860 1875 0 -3.20(-0.17%)
May 03, 2019 1872 1892 1858 1878 0 +9.15(+0.49%)
May 02, 2019 1875 1886 1860 1869 0 -10.64(-0.57%)
May 01, 2019 1894 1902 1874 1880 0 -15.29(-0.81%)
Apr 30, 2019 1888 1903 1873 1895 0 +10.53(+0.56%)
Apr 29, 2019 1889 1896 1874 1884 0 -11.71(-0.62%)
Apr 26, 2019 1893 1904 1883 1896 0 +5.12(+0.27%)
Apr 25, 2019 1888 1902 1877 1891 0 -0.56(-0.03%)
Apr 24, 2019 1888 1899 1879 1891 0 +5.83(+0.31%)
Apr 23, 2019 1880 1893 1871 1886 0 +6.18(+0.33%)
Apr 22, 2019 1876 1891 1863 1879 0 +6.15(+0.33%)
Apr 18, 2019 1879 1886 1866 1873 0 -4.56(-0.24%)
Apr 17, 2019 1885 1893 1872 1878 0 -3.99(-0.21%)
Apr 16, 2019 1890 1897 1876 1882 0 -5.60(-0.30%)
Apr 15, 2019 1894 1901 1881 1887 0 -6.16(-0.33%)
Apr 12, 2019 1884 1897 1875 1894 0 +13.09(+0.70%)
Apr 11, 2019 1873 1886 1865 1881 0 +6.03(+0.32%)
Apr 10, 2019 1876 1889 1866 1875 0 +2.83(+0.15%)
Apr 09, 2019 1881 1884 1864 1872 0 -9.78(-0.52%)
Apr 08, 2019 1881 1889 1873 1881 0 -1.82(-0.10%)
Apr 05, 2019 1866 1888 1859 1883 0 +17.88(+0.96%)
Apr 04, 2019 1869 1875 1853 1865 0 -1.50(-0.08%)
Apr 03, 2019 1865 1877 1851 1867 0 +0.98(+0.05%)
Apr 02, 2019 1872 1877 1855 1866 0 -0.11(-0.01%)
Apr 01, 2019 1857 1871 1844 1866 0 +13.34(+0.72%)
Mar 29, 2019 1849 1860 1835 1853 0 +8.99(+0.49%)
Mar 28, 2019 1843 1854 1829 1844 0 -7.62(-0.41%)
Mar 27, 2019 1855 1861 1839 1851 0 -6.79(-0.37%)
Mar 26, 2019 1856 1872 1849 1858 0 +5.60(+0.30%)
Mar 25, 2019 1848 1860 1835 1853 0 +0.69(+0.04%)
Mar 22, 2019 1851 1865 1842 1852 0 -3.29(-0.18%)
Mar 21, 2019 1841 1863 1833 1855 0 +6.25(+0.34%)
Mar 20, 2019 1840 1862 1828 1849 0 +9.42(+0.51%)
Mar 19, 2019 1852 1858 1833 1839 0 -7.86(-0.43%)
Mar 18, 2019 1832 1852 1826 1847 0 +15.97(+0.87%)
Mar 15, 2019 1831 1845 1823 1831 0 +0.07(+0.00%)
Mar 14, 2019 1834 1843 1825 1831 0 -4.14(-0.23%)
Mar 13, 2019 1833 1845 1825 1835 0 +4.56(+0.25%)
Mar 12, 2019 1820 1839 1815 1831 0 +14.71(+0.81%)
Mar 11, 2019 1807 1821 1802 1816 0 +11.51(+0.64%)
Mar 08, 2019 1797 1807 1785 1805 0 +2.36(+0.13%)
Mar 07, 2019 1804 1817 1794 1802 0 +3.47(+0.19%)
Mar 06, 2019 1799 1810 1790 1799 0 -3.74(-0.21%)
Mar 05, 2019 1808 1817 1796 1803 0 -6.35(-0.35%)
Mar 04, 2019 1808 1816 1786 1809 0 +7.79(+0.43%)
Mar 01, 2019 1791 1811 1783 1801 0 +12.23(+0.68%)
Feb 28, 2019 1792 1803 1775 1789 0 -6.20(-0.35%)
Feb 27, 2019 1790 1809 1772 1795 0 +5.01(+0.28%)
Feb 26, 2019 1798 1813 1779 1790 0 -6.23(-0.35%)
Feb 25, 2019 1803 1810 1787 1796 0 -8.13(-0.45%)
Feb 22, 2019 1802 1812 1790 1804 0 +9.23(+0.51%)
Feb 21, 2019 1780 1800 1772 1795 0 +9.64(+0.54%)
Feb 20, 2019 1766 1791 1762 1786 0 +18.19(+1.03%)
Feb 19, 2019 1749 1775 1745 1767 0 +12.96(+0.74%)
Feb 15, 2019 1744 1762 1741 1754 0 +18.66(+1.08%)
Feb 14, 2019 1743 1754 1721 1736 0 +3.95(+0.23%)
Feb 13, 2019 1722 1737 1717 1732 0 +9.07(+0.53%)
Feb 12, 2019 1726 1736 1709 1723 0 +6.03(+0.35%)
Feb 11, 2019 1729 1736 1706 1717 0 -18.24(-1.05%)
Feb 08, 2019 1739 1747 1718 1735 0 -6.33(-0.36%)
Feb 07, 2019 1741 1749 1720 1741 0 -3.87(-0.22%)
Feb 06, 2019 1748 1760 1732 1745 0 -9.42(-0.54%)
Feb 05, 2019 1752 1760 1741 1755 0 +2.45(+0.14%)
Feb 04, 2019 1739 1755 1726 1752 0 +4.64(+0.27%)
Feb 01, 2019 1748 1762 1732 1747 0 -0.21(-0.01%)
Jan 31, 2019 1733 1755 1723 1748 0 +15.91(+0.92%)
Jan 30, 2019 1725 1739 1715 1732 0 +10.32(+0.60%)
Jan 29, 2019 1711 1735 1703 1721 0 +16.28(+0.95%)
Jan 28, 2019 1706 1714 1691 1705 0 -8.42(-0.49%)
Jan 25, 2019 1710 1723 1699 1714 0 +3.16(+0.18%)
Jan 24, 2019 1708 1716 1691 1710 0 +6.48(+0.38%)
Jan 23, 2019 1708 1719 1688 1704 0 -1.70(-0.10%)
Jan 22, 2019 1706 1718 1691 1706 0 -7.36(-0.43%)
Jan 18, 2019 1707 1722 1699 1713 0 +11.36(+0.67%)
Jan 17, 2019 1686 1707 1681 1702 0 +8.52(+0.50%)
Jan 16, 2019 1686 1699 1678 1693 0 +6.07(+0.36%)
Jan 15, 2019 1668 1698 1664 1687 0 +20.16(+1.21%)
Jan 14, 2019 1670 1682 1654 1667 0 -13.65(-0.81%)
Jan 11, 2019 1683 1690 1666 1681 0 -1.87(-0.11%)
Jan 10, 2019 1655 1688 1649 1682 0 +22.69(+1.37%)
Jan 09, 2019 1672 1679 1645 1660 0 -4.63(-0.28%)
Jan 08, 2019 1639 1669 1632 1664 0 +34.41(+2.11%)
Jan 07, 2019 1618 1644 1607 1630 0 +10.10(+0.62%)
Jan 04, 2019 1586 1626 1581 1620 0 +42.02(+2.66%)
Jan 03, 2019 1568 1595 1557 1578 0 +6.08(+0.39%)
Jan 02, 2019 1557 1589 1532 1572 0 +5.10(+0.33%)
Dec 31, 2018 1560 1578 1544 1567 0 +9.26(+0.59%)
Dec 28, 2018 1560 1575 1543 1557 0 -7.59(-0.48%)
Dec 27, 2018 1555 1570 1519 1565 0 -0.43(-0.03%)
Dec 26, 2018 1534 1569 1507 1565 0 +32.14(+2.10%)
Dec 24, 2018 1601 1603 1529 1533 0 -68.91(-4.30%)
Dec 21, 2018 1619 1650 1595 1602 0 -19.06(-1.18%)
Dec 20, 2018 1641 1664 1603 1621 0 -23.96(-1.46%)
Dec 19, 2018 1649 1676 1631 1645 0 +5.39(+0.33%)
Dec 18, 2018 1668 1678 1632 1640 0 -26.14(-1.57%)
Dec 17, 2018 1713 1718 1658 1666 0 -47.64(-2.78%)
Dec 14, 2018 1714 1730 1702 1714 0 -6.76(-0.39%)
Dec 13, 2018 1704 1737 1702 1720 0 +15.19(+0.89%)
Dec 12, 2018 1710 1723 1698 1705 0 +4.82(+0.28%)
Dec 11, 2018 1707 1722 1687 1700 0 +2.70(+0.16%)
Dec 10, 2018 1699 1712 1664 1698 0 -10.11(-0.59%)
Dec 07, 2018 1719 1736 1697 1708 0 +2.10(+0.12%)
Dec 06, 2018 1716 1721 1675 1706 0 -19.26(-1.12%)
Dec 04, 2018 1744 1761 1720 1725 0 -18.02(-1.03%)
Dec 03, 2018 1729 1747 1710 1743 0 +27.39(+1.60%)
Nov 30, 2018 1693 1720 1685 1716 0 +19.76(+1.17%)
Nov 29, 2018 1693 1717 1676 1696 0 +1.15(+0.07%)
Nov 28, 2018 1689 1706 1673 1695 0 +3.25(+0.19%)
Nov 27, 2018 1691 1706 1678 1691 0 -0.45(-0.03%)
Nov 26, 2018 1689 1707 1677 1692 0 +14.89(+0.89%)
Nov 23, 2018 1685 1699 1667 1677 0 -23.06(-1.36%)
Nov 21, 2018 1700 1700 1700 1700 0 +0.29(+0.02%)
Nov 20, 2018 1716 1730 1685 1700 0 -20.25(-1.18%)
Nov 19, 2018 1706 1730 1694 1720 0 +9.72(+0.57%)
Nov 16, 2018 1700 1718 1685 1710 0 +23.42(+1.39%)
Nov 15, 2018 1676 1697 1657 1687 0 +8.31(+0.50%)
Nov 14, 2018 1697 1713 1660 1678 0 -6.07(-0.36%)
Nov 13, 2018 1698 1716 1672 1685 0 -52.87(-3.04%)
Nov 12, 2018 1754 1766 1728 1737 0 -12.92(-0.74%)
Nov 09, 2018 1745 1769 1720 1750 0 -8.13(-0.46%)
Nov 08, 2018 1759 1780 1737 1758 0 -3.65(-0.21%)
Nov 07, 2018 1758 1780 1726 1762 0 +22.25(+1.28%)
Nov 06, 2018 1727 1749 1714 1740 0 +10.58(+0.61%)
Nov 05, 2018 1702 1737 1696 1729 0 +39.82(+2.36%)
Nov 02, 2018 1716 1723 1674 1689 0 -23.89(-1.39%)
Nov 01, 2018 1708 1732 1688 1713 0 +20.16(+1.19%)
Oct 31, 2018 1708 1729 1683 1693 0 -7.67(-0.45%)
Oct 30, 2018 1692 1715 1672 1701 0 +9.37(+0.55%)
Oct 29, 2018 1711 1726 1677 1692 0 -14.31(-0.84%)
Oct 26, 2018 1732 1743 1683 1706 0 -53.77(-3.06%)
Oct 24, 2018 1779 1801 1741 1760 0 -13.02(-0.73%)
Oct 23, 2018 1792 1801 1751 1773 0 -36.03(-1.99%)
Oct 22, 2018 1838 1843 1803 1809 0 -25.85(-1.41%)
Oct 19, 2018 1819 1851 1815 1834 0 +16.90(+0.93%)
Oct 18, 2018 1816 1835 1805 1818 0 -1.86(-0.10%)
Oct 17, 2018 1821 1831 1802 1819 0 -4.94(-0.27%)
Oct 16, 2018 1803 1835 1794 1824 0 +27.38(+1.52%)
Oct 15, 2018 1785 1811 1777 1797 0 +13.89(+0.78%)
Oct 12, 2018 1800 1808 1754 1783 0 -5.82(-0.33%)
Oct 11, 2018 1823 1829 1781 1789 0 -36.94(-2.02%)
Oct 10, 2018 1847 1866 1823 1826 0 -23.28(-1.26%)
Oct 09, 2018 1851 1866 1835 1849 0 -1.10(-0.06%)
Oct 08, 2018 1843 1863 1832 1850 0 +7.21(+0.39%)
Oct 05, 2018 1828 1849 1823 1843 0 +16.25(+0.89%)
Oct 04, 2018 1835 1845 1809 1827 0 -10.18(-0.55%)
Oct 03, 2018 1841 1857 1819 1837 0 -0.50(-0.03%)
Oct 02, 2018 1829 1847 1814 1837 0 +13.24(+0.73%)
Oct 01, 2018 1819 1838 1805 1824 0 +12.07(+0.67%)
Sep 28, 2018 1799 1825 1795 1812 0 +12.42(+0.69%)
Sep 27, 2018 1791 1811 1782 1800 0 +7.33(+0.41%)
Sep 26, 2018 1820 1833 1790 1792 0 -29.36(-1.61%)
Sep 25, 2018 1829 1836 1812 1822 0 -3.08(-0.17%)
Sep 24, 2018 1843 1850 1815 1825 0 -12.47(-0.68%)
Sep 21, 2018 1839 1854 1822 1837 0 -0.98(-0.05%)
Sep 20, 2018 1847 1854 1827 1838 0 -6.51(-0.35%)
Sep 19, 2018 1856 1867 1826 1845 0 -10.35(-0.56%)
Sep 18, 2018 1868 1885 1845 1855 0 -5.03(-0.27%)
Sep 17, 2018 1850 1873 1839 1860 0 +13.72(+0.74%)
Sep 14, 2018 1846 1889 1829 1846 0 -3.42(-0.18%)
Sep 13, 2018 1839 1855 1827 1850 0 +11.04(+0.60%)
Sep 12, 2018 1839 1851 1827 1839 0 +5.76(+0.31%)
Sep 11, 2018 1815 1843 1805 1833 0 +18.05(+0.99%)
Sep 10, 2018 1826 1837 1809 1815 0 -8.11(-0.44%)
Sep 07, 2018 1826 1834 1806 1823 0 -14.50(-0.79%)
Sep 06, 2018 1846 1855 1828 1838 0 -8.17(-0.44%)
Sep 05, 2018 1830 1852 1813 1846 0 +13.93(+0.76%)
Sep 04, 2018 1838 1850 1823 1832 0 -6.49(-0.35%)
Aug 31, 2018 1838 1838 1838 1838 0 -13.74(-0.74%)
Aug 30, 2018 1855 1867 1844 1852 0 -3.85(-0.21%)
Aug 29, 2018 1858 1868 1843 1856 0 +0.97(+0.05%)
Aug 28, 2018 1863 1872 1848 1855 0 -6.83(-0.37%)
Aug 27, 2018 1871 1879 1854 1862 0 -6.32(-0.34%)
Aug 24, 2018 1872 1881 1860 1868 0 +0.93(+0.05%)
Aug 23, 2018 1871 1885 1860 1867 0 -8.97(-0.48%)
Aug 22, 2018 1875 1887 1866 1876 0 +6.09(+0.33%)
Aug 21, 2018 1886 1894 1863 1870 0 -9.70(-0.52%)
Aug 20, 2018 1879 1892 1865 1880 0 +5.63(+0.30%)
Aug 17, 2018 1864 1890 1853 1874 0 +10.23(+0.55%)
Aug 16, 2018 1851 1872 1842 1864 0 +17.22(+0.93%)
Aug 15, 2018 1856 1866 1828 1847 0 -8.84(-0.48%)
Aug 14, 2018 1850 1868 1845 1856 0 +13.15(+0.71%)
Aug 13, 2018 1849 1856 1831 1842 0 -5.58(-0.30%)
Aug 10, 2018 1856 1870 1842 1848 0 -10.01(-0.54%)
Aug 09, 2018 1858 1875 1846 1858 0 -0.87(-0.05%)
Aug 08, 2018 1860 1869 1838 1859 0 -6.43(-0.34%)
Aug 07, 2018 1875 1890 1846 1865 0 -10.57(-0.56%)
Aug 06, 2018 1872 1887 1856 1876 0 +4.42(+0.24%)
Aug 03, 2018 1870 1891 1857 1871 0 +0.24(+0.01%)
Aug 02, 2018 1852 1881 1838 1871 0 +11.37(+0.61%)
Aug 01, 2018 1868 1877 1838 1860 0 -16.11(-0.86%)
Jul 31, 2018 1863 1885 1852 1876 0 +17.62(+0.95%)
Jul 30, 2018 1860 1869 1847 1858 0 +0.78(+0.04%)
Jul 27, 2018 1886 1893 1848 1858 0 -30.90(-1.64%)
Jul 26, 2018 1889 1903 1869 1888 0 +2.15(+0.11%)
Jul 25, 2018 1876 1894 1866 1886 0 +11.87(+0.63%)
Jul 24, 2018 1873 1884 1854 1874 0 +5.43(+0.29%)
Jul 23, 2018 1879 1882 1860 1869 0 -6.39(-0.34%)
Jul 20, 2018 1888 1897 1864 1875 0 -14.49(-0.77%)
Jul 19, 2018 1854 1899 1847 1890 0 +37.62(+2.03%)
Jul 18, 2018 1853 1863 1836 1852 0 -6.14(-0.33%)
Jul 17, 2018 1866 1873 1851 1858 0 -9.00(-0.48%)
Jul 16, 2018 1872 1879 1855 1867 0 -10.60(-0.56%)
Jul 13, 2018 1878 1891 1867 1878 0 +1.88(+0.10%)
Jul 12, 2018 1877 1886 1858 1876 0 +2.55(+0.14%)
Jul 11, 2018 1867 1890 1856 1874 0 -13.09(-0.69%)
Jul 10, 2018 1878 1898 1866 1887 0 +9.72(+0.52%)
Jul 09, 2018 1900 1905 1866 1877 0 -15.91(-0.84%)
Jul 06, 2018 1870 1899 1867 1893 0 +21.43(+1.15%)
Jul 05, 2018 1870 1883 1854 1871 0 +6.83(+0.37%)
Jul 03, 2018 1865 1865 1865 1865 0 +20.19(+1.09%)
Jul 02, 2018 1849 1861 1830 1844 0 -14.30(-0.77%)
Jun 29, 2018 1849 1876 1838 1859 0 +9.47(+0.51%)
Jun 28, 2018 1849 1867 1834 1849 0 -0.01(-0.00%)
Jun 27, 2018 1852 1870 1836 1849 0 +1.91(+0.10%)
Jun 26, 2018 1835 1863 1828 1847 0 +10.90(+0.59%)
Jun 25, 2018 1840 1855 1823 1836 0 -8.08(-0.44%)
Jun 22, 2018 1847 1864 1827 1845 0 +13.85(+0.76%)
Jun 21, 2018 1836 1852 1815 1831 0 -9.47(-0.51%)
Jun 20, 2018 1829 1847 1817 1840 0 +16.54(+0.91%)
Jun 19, 2018 1809 1832 1796 1824 0 +8.59(+0.47%)
Jun 18, 2018 1789 1823 1785 1815 0 +25.90(+1.45%)
Jun 15, 2018 1789 1805 1780 1789 0 -9.28(-0.52%)
Jun 14, 2018 1802 1813 1788 1798 0 +2.85(+0.16%)
Jun 13, 2018 1811 1822 1787 1796 0 -15.01(-0.83%)
Jun 12, 2018 1805 1825 1794 1811 0 +2.05(+0.11%)
Jun 11, 2018 1792 1829 1777 1809 0 +62.94(+3.61%)
Jun 08, 2018 1748 1756 1733 1746 0 +1.07(+0.06%)
Jun 07, 2018 1737 1756 1729 1744 0 +12.12(+0.70%)
Jun 06, 2018 1758 1766 1725 1732 0 -22.89(-1.30%)
Jun 05, 2018 1755 1767 1742 1755 0 -1.25(-0.07%)
Jun 04, 2018 1769 1778 1748 1757 0 -7.30(-0.41%)
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.