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 29, 2020 1657 1684 1632 1669 0 +1.19(+0.07%)
May 28, 2020 1677 1690 1652 1668 0 +14.32(+0.87%)
May 27, 2020 1671 1677 1612 1654 0 +8.81(+0.54%)
May 26, 2020 1644 1669 1623 1645 0 +36.13(+2.25%)
May 22, 2020 1581 1618 1567 1609 0 +22.79(+1.44%)
May 21, 2020 1615 1627 1580 1586 0 -29.43(-1.82%)
May 20, 2020 1641 1662 1602 1615 0 -8.62(-0.53%)
May 19, 2020 1641 1666 1606 1624 0 -14.45(-0.88%)
May 18, 2020 1645 1671 1620 1638 0 +51.77(+3.26%)
May 15, 2020 1574 1603 1548 1587 0 +9.50(+0.60%)
May 14, 2020 1553 1585 1515 1577 0 +1.90(+0.12%)
May 13, 2020 1614 1626 1554 1575 0 -47.79(-2.94%)
May 12, 2020 1660 1679 1618 1623 0 -33.17(-2.00%)
May 11, 2020 1638 1670 1618 1656 0 +4.71(+0.29%)
May 08, 2020 1654 1675 1626 1651 0 +23.75(+1.46%)
May 07, 2020 1659 1681 1619 1628 0 -1.11(-0.07%)
May 06, 2020 1661 1670 1622 1629 0 -32.09(-1.93%)
May 05, 2020 1657 1683 1637 1661 0 +24.18(+1.48%)
May 04, 2020 1587 1649 1576 1637 0 +28.71(+1.79%)
May 01, 2020 1625 1645 1596 1608 0 -46.89(-2.83%)
Apr 30, 2020 1713 1720 1642 1655 0 -69.67(-4.04%)
Apr 29, 2020 1720 1751 1684 1725 0 +40.71(+2.42%)
Apr 28, 2020 1694 1720 1663 1684 0 +14.00(+0.84%)
Apr 27, 2020 1657 1683 1640 1670 0 +16.86(+1.02%)
Apr 24, 2020 1644 1669 1621 1653 0 +16.97(+1.04%)
Apr 23, 2020 1631 1658 1609 1636 0 +16.66(+1.03%)
Apr 22, 2020 1627 1649 1588 1619 0 +21.91(+1.37%)
Apr 21, 2020 1570 1622 1554 1597 0 -21.90(-1.35%)
Apr 20, 2020 1615 1656 1583 1619 0 -28.46(-1.73%)
Apr 17, 2020 1623 1665 1600 1648 0 +62.98(+3.97%)
Apr 16, 2020 1629 1642 1572 1585 0 -42.32(-2.60%)
Apr 15, 2020 1647 1663 1612 1627 0 -69.03(-4.07%)
Apr 14, 2020 1704 1718 1665 1696 0 +23.02(+1.38%)
Apr 13, 2020 1686 1709 1643 1673 0 -11.28(-0.67%)
Apr 09, 2020 1642 1728 1622 1684 0 +72.37(+4.49%)
Apr 08, 2020 1582 1637 1565 1612 0 +42.71(+2.72%)
Apr 07, 2020 1605 1629 1540 1569 0 +15.46(+0.99%)
Apr 06, 2020 1505 1572 1482 1554 0 +103.38(+7.13%)
Apr 03, 2020 1455 1487 1414 1451 0 -4.62(-0.32%)
Apr 02, 2020 1405 1498 1393 1455 0 +48.03(+3.41%)
Apr 01, 2020 1465 1496 1382 1407 0 -114.12(-7.50%)
Mar 31, 2020 1524 1570 1478 1521 0 +7.34(+0.48%)
Mar 30, 2020 1502 1549 1458 1514 0 +7.71(+0.51%)
Mar 27, 2020 1496 1564 1457 1506 0 -44.37(-2.86%)
Mar 26, 2020 1452 1576 1435 1551 0 +92.75(+6.36%)
Mar 25, 2020 1378 1524 1319 1458 0 +88.89(+6.49%)
Mar 24, 2020 1278 1383 1235 1369 0 +143.14(+11.68%)
Mar 23, 2020 1313 1335 1174 1226 0 -94.77(-7.18%)
Mar 20, 2020 1377 1469 1296 1321 0 -44.59(-3.27%)
Mar 19, 2020 1328 1411 1258 1365 0 +36.90(+2.78%)
Mar 18, 2020 1331 1409 1204 1328 0 -77.33(-5.50%)
Mar 17, 2020 1345 1520 1299 1406 0 +79.12(+5.96%)
Mar 16, 2020 1357 1451 1262 1326 0 -173.63(-11.57%)
Mar 13, 2020 1444 1516 1349 1500 0 +135.24(+9.91%)
Mar 12, 2020 1502 1532 1345 1365 0 -261.78(-16.09%)
Mar 11, 2020 1656 1684 1586 1627 0 -75.74(-4.45%)
Mar 10, 2020 1722 1751 1589 1702 0 +24.68(+1.47%)
Mar 09, 2020 1710 1794 1621 1678 0 -240.34(-12.53%)
Mar 06, 2020 1898 1943 1860 1918 0 -29.51(-1.52%)
Mar 05, 2020 1953 1978 1924 1948 0 -36.70(-1.85%)
Mar 04, 2020 1935 1991 1930 1984 0 +75.17(+3.94%)
Mar 03, 2020 1937 1975 1899 1909 0 -15.96(-0.83%)
Mar 02, 2020 1887 1939 1869 1925 0 +48.70(+2.60%)
Feb 28, 2020 1871 1898 1819 1876 0 -40.92(-2.13%)
Feb 27, 2020 1994 2022 1910 1917 0 -87.09(-4.35%)
Feb 26, 2020 2032 2052 1994 2004 0 -21.62(-1.07%)
Feb 25, 2020 2077 2090 2023 2026 0 -44.89(-2.17%)
Feb 24, 2020 2092 2102 2058 2071 0 -44.78(-2.12%)
Feb 21, 2020 2118 2136 2107 2116 0 -7.55(-0.36%)
Feb 20, 2020 2117 2134 2111 2123 0 +5.17(+0.24%)
Feb 19, 2020 2118 2133 2107 2118 0 +0.44(+0.02%)
Feb 18, 2020 2110 2126 2102 2118 0 +5.04(+0.24%)
Feb 14, 2020 2095 2115 2088 2113 0 +21.58(+1.03%)
Feb 13, 2020 2078 2097 2066 2091 0 +5.36(+0.26%)
Feb 12, 2020 2081 2093 2069 2086 0 +6.68(+0.32%)
Feb 11, 2020 2080 2092 2072 2079 0 +7.90(+0.38%)
Feb 10, 2020 2069 2081 2060 2071 0 +1.09(+0.05%)
Feb 07, 2020 2079 2093 2064 2070 0 -10.17(-0.49%)
Feb 06, 2020 2076 2092 2061 2080 0 +5.67(+0.27%)
Feb 05, 2020 2072 2088 2058 2074 0 +7.77(+0.38%)
Feb 04, 2020 2079 2090 2061 2067 0 -4.20(-0.20%)
Feb 03, 2020 2074 2086 2057 2071 0 +0.60(+0.03%)
Jan 31, 2020 2069 2083 2056 2070 0 -11.15(-0.54%)
Jan 30, 2020 2062 2087 2054 2081 0 +10.30(+0.50%)
Jan 29, 2020 2084 2088 2066 2071 0 -12.53(-0.60%)
Jan 28, 2020 2074 2093 2063 2084 0 +16.54(+0.80%)
Jan 27, 2020 2064 2084 2050 2067 0 -11.15(-0.54%)
Jan 24, 2020 2082 2090 2065 2078 0 -6.82(-0.33%)
Jan 23, 2020 2059 2089 2051 2085 0 +22.70(+1.10%)
Jan 22, 2020 2073 2078 2054 2062 0 -8.26(-0.40%)
Jan 21, 2020 2068 2081 2056 2071 0 +1.72(+0.08%)
Jan 17, 2020 2057 2072 2046 2069 0 +14.73(+0.72%)
Jan 16, 2020 2046 2063 2041 2054 0 +13.80(+0.68%)
Jan 15, 2020 2020 2046 2016 2040 0 +22.79(+1.13%)
Jan 14, 2020 2015 2024 2002 2018 0 +1.16(+0.06%)
Jan 13, 2020 2004 2024 1995 2016 0 +14.76(+0.74%)
Jan 10, 2020 2005 2013 1994 2002 0 -2.02(-0.10%)
Jan 09, 2020 2007 2013 1989 2004 0 -5.40(-0.27%)
Jan 08, 2020 2016 2024 2000 2009 0 -5.46(-0.27%)
Jan 07, 2020 2021 2027 1999 2015 0 -8.52(-0.42%)
Jan 06, 2020 2009 2029 2006 2023 0 +9.71(+0.48%)
Jan 03, 2020 2009 2025 1998 2013 0 +2.75(+0.14%)
Jan 02, 2020 2036 2039 1997 2011 0 -24.23(-1.19%)
Dec 31, 2019 2016 2038 2012 2035 0 +16.14(+0.80%)
Dec 30, 2019 2028 2037 2007 2019 0 -13.17(-0.65%)
Dec 27, 2019 2035 2039 2024 2032 0 -6.14(-0.30%)
Dec 26, 2019 2030 2044 2020 2038 0 +15.67(+0.77%)
Dec 24, 2019 2031 2034 2017 2022 0 -7.36(-0.36%)
Dec 23, 2019 2033 2042 2015 2030 0 -1.00(-0.05%)
Dec 20, 2019 2029 2048 2010 2031 0 +9.63(+0.48%)
Dec 19, 2019 2015 2028 2010 2021 0 +3.70(+0.18%)
Dec 18, 2019 1998 2024 1992 2017 0 +20.36(+1.02%)
Dec 17, 2019 1994 2013 1987 1997 0 +6.68(+0.34%)
Dec 16, 2019 1974 1995 1968 1990 0 +23.65(+1.20%)
Dec 13, 2019 1962 1977 1949 1967 0 +3.63(+0.18%)
Dec 12, 2019 1970 1986 1954 1963 0 -10.05(-0.51%)
Dec 11, 2019 1964 1983 1956 1973 0 +10.01(+0.51%)
Dec 10, 2019 1946 1970 1943 1963 0 +16.54(+0.85%)
Dec 09, 2019 1941 1953 1931 1947 0 +4.60(+0.24%)
Dec 06, 2019 1946 1959 1936 1942 0 -2.69(-0.14%)
Dec 05, 2019 1939 1950 1931 1945 0 +4.64(+0.24%)
Dec 04, 2019 1937 1950 1930 1940 0 +7.53(+0.39%)
Dec 03, 2019 1933 1942 1921 1932 0 -2.35(-0.12%)
Dec 02, 2019 1945 1951 1920 1935 0 -13.93(-0.71%)
Nov 29, 2019 1953 1961 1941 1949 0 -7.03(-0.36%)
Nov 27, 2019 1949 1959 1937 1956 0 +5.88(+0.30%)
Nov 26, 2019 1954 1963 1940 1950 0 -0.31(-0.02%)
Nov 25, 2019 1949 1960 1942 1950 0 +4.47(+0.23%)
Nov 22, 2019 1954 1964 1938 1946 0 -5.56(-0.28%)
Nov 21, 2019 1955 1960 1936 1951 0 -2.09(-0.11%)
Nov 20, 2019 1948 1962 1935 1953 0 +2.50(+0.13%)
Nov 19, 2019 1958 1971 1944 1951 0 -8.49(-0.43%)
Nov 18, 2019 1957 1972 1947 1959 0 +2.27(+0.12%)
Nov 15, 2019 1946 1965 1940 1957 0 +11.94(+0.61%)
Nov 14, 2019 1957 1965 1934 1945 0 -7.36(-0.38%)
Nov 13, 2019 1939 1965 1932 1953 0 +12.17(+0.63%)
Nov 12, 2019 1923 1947 1917 1940 0 +19.90(+1.04%)
Nov 11, 2019 1922 1934 1911 1920 0 -5.70(-0.30%)
Nov 08, 2019 1913 1937 1901 1926 0 +8.23(+0.43%)
Nov 07, 2019 1938 1945 1895 1918 0 -21.80(-1.12%)
Nov 06, 2019 1934 1957 1924 1940 0 +5.50(+0.28%)
Nov 05, 2019 1957 1966 1918 1934 0 -24.30(-1.24%)
Nov 04, 2019 1978 1985 1946 1959 0 -15.74(-0.80%)
Nov 01, 2019 1957 1993 1947 1974 0 +20.72(+1.06%)
Oct 31, 2019 1944 1963 1930 1954 0 +11.54(+0.59%)
Oct 30, 2019 1945 1958 1926 1942 0 -4.31(-0.22%)
Oct 29, 2019 1942 1955 1933 1946 0 +0.84(+0.04%)
Oct 28, 2019 1964 1972 1941 1945 0 -19.52(-0.99%)
Oct 25, 2019 1987 1993 1954 1965 0 -20.76(-1.05%)
Oct 24, 2019 1992 2000 1978 1986 0 -1.61(-0.08%)
Oct 23, 2019 1979 1993 1971 1987 0 +9.66(+0.49%)
Oct 22, 2019 1981 1999 1971 1978 0 +0.28(+0.01%)
Oct 21, 2019 1971 1980 1962 1977 0 +8.19(+0.42%)
Oct 18, 2019 1964 1979 1955 1969 0 +5.53(+0.28%)
Oct 17, 2019 1957 1974 1949 1964 0 +8.72(+0.45%)
Oct 16, 2019 1951 1962 1939 1955 0 +0.99(+0.05%)
Oct 15, 2019 1960 1975 1948 1954 0 -5.41(-0.28%)
Oct 14, 2019 1967 1975 1950 1959 0 -6.18(-0.31%)
Oct 11, 2019 1971 1986 1957 1966 0 +1.87(+0.10%)
Oct 10, 2019 1964 1971 1945 1964 0 -1.78(-0.09%)
Oct 09, 2019 1959 1976 1952 1965 0 +13.80(+0.71%)
Oct 08, 2019 1974 1978 1942 1952 0 -26.38(-1.33%)
Oct 07, 2019 1982 1992 1968 1978 0 -7.90(-0.40%)
Oct 04, 2019 1970 1990 1961 1986 0 +17.81(+0.90%)
Oct 03, 2019 1957 1972 1938 1968 0 +10.01(+0.51%)
Oct 02, 2019 1980 1986 1950 1958 0 -28.46(-1.43%)
Oct 01, 2019 2005 2014 1983 1987 0 -20.38(-1.02%)
Sep 30, 2019 1993 2020 1988 2007 0 +13.64(+0.68%)
Sep 27, 2019 2001 2008 1981 1993 0 -10.08(-0.50%)
Sep 26, 2019 2001 2010 1987 2003 0 +5.52(+0.28%)
Sep 25, 2019 1993 2005 1982 1998 0 -0.78(-0.04%)
Sep 24, 2019 1998 2012 1980 1999 0 +7.02(+0.35%)
Sep 23, 2019 1989 2005 1982 1992 0 +0.10(+0.01%)
Sep 20, 2019 1978 2000 1967 1992 0 +16.62(+0.84%)
Sep 19, 2019 1983 1990 1960 1975 0 -0.89(-0.05%)
Sep 18, 2019 1985 1999 1965 1976 0 -6.03(-0.30%)
Sep 17, 2019 1969 1996 1960 1982 0 +13.20(+0.67%)
Sep 16, 2019 1982 1992 1956 1969 0 +7.73(+0.39%)
Sep 13, 2019 1965 1984 1952 1961 0 -6.78(-0.34%)
Sep 12, 2019 1976 1986 1959 1968 0 -4.03(-0.20%)
Sep 11, 2019 1969 1990 1947 1972 0 +3.84(+0.20%)
Sep 10, 2019 1964 1979 1947 1968 0 +3.75(+0.19%)
Sep 09, 2019 1963 1977 1949 1964 0 +2.96(+0.15%)
Sep 06, 2019 1969 1977 1947 1961 0 -5.33(-0.27%)
Sep 05, 2019 1979 1995 1958 1967 0 -16.32(-0.82%)
Sep 04, 2019 1990 2001 1974 1983 0 +4.62(+0.23%)
Sep 03, 2019 1951 1984 1945 1978 0 +16.26(+0.83%)
Aug 30, 2019 1963 1972 1945 1962 0 +6.06(+0.31%)
Aug 29, 2019 1944 1964 1940 1956 0 +20.38(+1.05%)
Aug 28, 2019 1919 1942 1915 1936 0 +18.42(+0.96%)
Aug 27, 2019 1926 1936 1905 1917 0 +0.53(+0.03%)
Aug 26, 2019 1901 1921 1895 1917 0 +22.42(+1.18%)
Aug 23, 2019 1918 1932 1887 1894 0 -29.11(-1.51%)
Aug 22, 2019 1936 1939 1912 1923 0 -9.70(-0.50%)
Aug 21, 2019 1922 1939 1916 1933 0 +14.64(+0.76%)
Aug 20, 2019 1932 1938 1910 1918 0 -9.59(-0.50%)
Aug 19, 2019 1923 1937 1913 1928 0 +11.78(+0.61%)
Aug 16, 2019 1898 1922 1892 1916 0 +21.32(+1.13%)
Aug 15, 2019 1884 1905 1876 1895 0 +10.77(+0.57%)
Aug 14, 2019 1907 1920 1881 1884 0 -35.57(-1.85%)
Aug 13, 2019 1887 1929 1882 1920 0 +18.32(+0.96%)
Aug 12, 2019 1904 1918 1888 1901 0 -0.57(-0.03%)
Aug 09, 2019 1908 1924 1891 1902 0 -5.42(-0.28%)
Aug 08, 2019 1884 1912 1873 1907 0 +22.16(+1.18%)
Aug 07, 2019 1879 1895 1857 1885 0 -4.16(-0.22%)
Aug 06, 2019 1885 1908 1857 1889 0 +9.38(+0.50%)
Aug 05, 2019 1915 1918 1866 1880 0 -46.66(-2.42%)
Aug 02, 2019 1933 1956 1912 1927 0 -6.48(-0.34%)
Aug 01, 2019 1924 1958 1912 1933 0 +3.33(+0.17%)
Jul 31, 2019 1929 1960 1908 1930 0 +3.87(+0.20%)
Jul 30, 2019 1931 1946 1910 1926 0 -9.54(-0.49%)
Jul 29, 2019 1941 1949 1924 1935 0 -2.06(-0.11%)
Jul 26, 2019 1946 1959 1928 1937 0 -6.92(-0.36%)
Jul 25, 2019 1949 1959 1930 1944 0 -3.39(-0.17%)
Jul 24, 2019 1955 1960 1930 1948 0 -4.19(-0.21%)
Jul 23, 2019 1962 1969 1944 1952 0 -10.71(-0.55%)
Jul 22, 2019 1963 1974 1951 1963 0 +4.38(+0.22%)
Jul 19, 2019 1963 1974 1951 1958 0 -10.01(-0.51%)
Jul 18, 2019 1960 1973 1946 1968 0 +6.42(+0.33%)
Jul 17, 2019 1968 1977 1954 1962 0 +0.30(+0.02%)
Jul 16, 2019 1968 1973 1949 1962 0 -9.40(-0.48%)
Jul 15, 2019 1977 1984 1962 1971 0 -5.03(-0.25%)
Jul 12, 2019 1986 1993 1967 1976 0 -8.52(-0.43%)
Jul 11, 2019 1980 1992 1969 1985 0 +6.30(+0.32%)
Jul 10, 2019 1973 1989 1965 1978 0 +14.96(+0.76%)
Jul 09, 2019 1947 1969 1940 1963 0 +11.56(+0.59%)
Jul 08, 2019 1960 1964 1945 1952 0 -8.26(-0.42%)
Jul 05, 2019 1951 1966 1932 1960 0 -1.16(-0.06%)
Jul 03, 2019 1946 1970 1942 1961 0 +14.70(+0.76%)
Jul 02, 2019 1947 1958 1935 1946 0 +5.44(+0.28%)
Jul 01, 2019 1950 1956 1928 1941 0 -2.65(-0.14%)
Jun 28, 2019 1918 1948 1918 1944 0 +24.90(+1.30%)
Jun 27, 2019 1923 1933 1907 1919 0 -10.40(-0.54%)
Jun 26, 2019 1953 1962 1920 1929 0 -20.89(-1.07%)
Jun 25, 2019 1957 1967 1944 1950 0 -6.12(-0.31%)
Jun 24, 2019 1971 1978 1950 1956 0 -11.61(-0.59%)
Jun 21, 2019 1956 1976 1949 1968 0 +7.88(+0.40%)
Jun 20, 2019 1960 1972 1944 1960 0 +14.97(+0.77%)
Jun 19, 2019 1927 1952 1916 1945 0 +16.13(+0.84%)
Jun 18, 2019 1933 1945 1914 1929 0 +7.52(+0.39%)
Jun 17, 2019 1921 1933 1912 1921 0 -2.07(-0.11%)
Jun 14, 2019 1922 1933 1911 1923 0 +0.05(+0.00%)
Jun 13, 2019 1920 1928 1907 1923 0 +12.24(+0.64%)
Jun 12, 2019 1916 1929 1897 1911 0 -4.53(-0.24%)
Jun 11, 2019 1923 1929 1906 1916 0 -3.39(-0.18%)
Jun 10, 2019 1930 1935 1909 1919 0 -13.24(-0.69%)
Jun 07, 2019 1937 1950 1924 1932 0 +5.52(+0.29%)
Jun 06, 2019 1918 1939 1913 1927 0 +10.35(+0.54%)
Jun 05, 2019 1909 1928 1897 1916 0 +9.36(+0.49%)
Jun 04, 2019 1897 1914 1881 1907 0 +15.61(+0.83%)
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.