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 (%)
Jan 14, 2021 1642 1678 1633 1658 0 +23.60(+1.44%)
Jan 13, 2021 1608 1645 1600 1634 0 +34.43(+2.15%)
Dec 23, 2020 1602 1622 1588 1600 0 +10.03(+0.63%)
Dec 22, 2020 1593 1607 1575 1590 0 -2.81(-0.18%)
Dec 21, 2020 1613 1628 1577 1592 0 -51.52(-3.13%)
Dec 18, 2020 1675 1682 1637 1644 0 -26.07(-1.56%)
Dec 17, 2020 1674 1697 1652 1670 0 +2.47(+0.15%)
Dec 16, 2020 1695 1700 1661 1668 0 -26.34(-1.55%)
Dec 15, 2020 1672 1700 1659 1694 0 +33.77(+2.03%)
Dec 14, 2020 1690 1705 1656 1660 0 -16.87(-1.01%)
Dec 11, 2020 1673 1687 1659 1677 0 -6.61(-0.39%)
Dec 10, 2020 1672 1690 1661 1684 0 +13.21(+0.79%)
Dec 09, 2020 1681 1690 1657 1670 0 -0.82(-0.05%)
Dec 08, 2020 1661 1688 1655 1671 0 +1.75(+0.10%)
Dec 07, 2020 1674 1685 1652 1670 0 -11.28(-0.67%)
Dec 04, 2020 1678 1702 1660 1681 0 +10.84(+0.65%)
Dec 03, 2020 1666 1686 1652 1670 0 +2.78(+0.17%)
Dec 02, 2020 1647 1674 1632 1667 0 +23.48(+1.43%)
Dec 01, 2020 1652 1666 1630 1644 0 +11.06(+0.68%)
Nov 30, 2020 1671 1683 1629 1633 0 -45.90(-2.73%)
Nov 27, 2020 1689 1700 1671 1679 0 -13.07(-0.77%)
Nov 25, 2020 1696 1704 1675 1692 0 -6.07(-0.36%)
Nov 24, 2020 1680 1712 1665 1698 0 +45.40(+2.75%)
Nov 23, 2020 1636 1660 1628 1652 0 +27.95(+1.72%)
Nov 20, 2020 1618 1639 1605 1624 0 +6.51(+0.40%)
Nov 19, 2020 1611 1635 1585 1618 0 +0.12(+0.01%)
Nov 18, 2020 1664 1676 1616 1618 0 -36.12(-2.18%)
Nov 17, 2020 1649 1665 1630 1654 0 -5.31(-0.32%)
Nov 16, 2020 1667 1684 1638 1659 0 +21.76(+1.33%)
Nov 13, 2020 1614 1646 1605 1637 0 +35.68(+2.23%)
Nov 12, 2020 1630 1638 1584 1602 0 -40.72(-2.48%)
Nov 11, 2020 1666 1671 1629 1642 0 -15.54(-0.94%)
Nov 10, 2020 1598 1666 1589 1658 0 +71.52(+4.51%)
Nov 09, 2020 1596 1626 1560 1586 0 +80.24(+5.33%)
Nov 06, 2020 1546 1559 1502 1506 0 -38.29(-2.48%)
Nov 05, 2020 1553 1587 1536 1544 0 -1.65(-0.11%)
Nov 04, 2020 1559 1592 1538 1546 0 -12.99(-0.83%)
Nov 03, 2020 1557 1577 1547 1559 0 +22.57(+1.47%)
Nov 02, 2020 1538 1554 1514 1537 0 +15.74(+1.03%)
Oct 30, 2020 1525 1539 1502 1521 0 -15.18(-0.99%)
Oct 29, 2020 1527 1559 1505 1536 0 +1.49(+0.10%)
Oct 28, 2020 1567 1584 1527 1535 0 -53.66(-3.38%)
Oct 27, 2020 1588 1607 1575 1588 0 -3.01(-0.19%)
Oct 26, 2020 1601 1607 1573 1591 0 -23.33(-1.45%)
Oct 23, 2020 1619 1628 1596 1615 0 +6.29(+0.39%)
Oct 22, 2020 1580 1618 1570 1608 0 +29.61(+1.88%)
Oct 21, 2020 1585 1600 1569 1579 0 -9.83(-0.62%)
Oct 20, 2020 1579 1599 1566 1588 0 +22.22(+1.42%)
Oct 19, 2020 1591 1599 1559 1566 0 -16.98(-1.07%)
Oct 16, 2020 1597 1607 1576 1583 0 -15.86(-0.99%)
Oct 15, 2020 1569 1608 1563 1599 0 +9.37(+0.59%)
Oct 14, 2020 1594 1613 1582 1590 0 -2.11(-0.13%)
Oct 13, 2020 1585 1603 1577 1592 0 +0.51(+0.03%)
Oct 12, 2020 1589 1604 1572 1591 0 +1.12(+0.07%)
Oct 09, 2020 1606 1612 1579 1590 0 -6.58(-0.41%)
Oct 08, 2020 1556 1601 1550 1597 0 +51.74(+3.35%)
Oct 07, 2020 1533 1553 1519 1545 0 +13.45(+0.88%)
Oct 06, 2020 1548 1570 1514 1532 0 -4.47(-0.29%)
Oct 05, 2020 1537 1544 1510 1536 0 +12.83(+0.84%)
Oct 02, 2020 1491 1531 1484 1523 0 +17.71(+1.18%)
Oct 01, 2020 1512 1524 1494 1505 0 -6.44(-0.43%)
Sep 30, 2020 1527 1543 1499 1512 0 -8.46(-0.56%)
Sep 29, 2020 1530 1541 1507 1520 0 -16.91(-1.10%)
Sep 28, 2020 1551 1564 1529 1537 0 -1.84(-0.12%)
Sep 25, 2020 1510 1543 1504 1539 0 +20.51(+1.35%)
Sep 24, 2020 1502 1533 1488 1519 0 +9.38(+0.62%)
Sep 23, 2020 1565 1572 1508 1509 0 -57.01(-3.64%)
Sep 22, 2020 1547 1583 1536 1566 0 +25.79(+1.67%)
Sep 21, 2020 1549 1565 1516 1540 0 -31.50(-2.00%)
Sep 18, 2020 1575 1587 1553 1572 0 -5.20(-0.33%)
Sep 17, 2020 1563 1582 1548 1577 0 +1.28(+0.08%)
Sep 16, 2020 1562 1593 1550 1576 0 +20.45(+1.31%)
Sep 15, 2020 1578 1594 1549 1555 0 -13.46(-0.86%)
Sep 14, 2020 1572 1583 1555 1569 0 +6.12(+0.39%)
Sep 11, 2020 1565 1574 1547 1563 0 +0.25(+0.02%)
Sep 10, 2020 1596 1598 1560 1563 0 -31.73(-1.99%)
Sep 09, 2020 1585 1612 1575 1594 0 +25.76(+1.64%)
Sep 08, 2020 1583 1594 1553 1568 0 -24.42(-1.53%)
Sep 04, 2020 1623 1629 1575 1593 0 -23.31(-1.44%)
Sep 03, 2020 1627 1645 1603 1616 0 -11.07(-0.68%)
Sep 02, 2020 1613 1643 1605 1627 0 +14.85(+0.92%)
Sep 01, 2020 1623 1632 1602 1612 0 -15.33(-0.94%)
Aug 31, 2020 1637 1646 1617 1628 0 -8.86(-0.54%)
Aug 28, 2020 1644 1652 1623 1637 0 -1.35(-0.08%)
Aug 27, 2020 1640 1658 1625 1638 0 +6.37(+0.39%)
Aug 26, 2020 1658 1661 1627 1632 0 -33.03(-1.98%)
Aug 25, 2020 1694 1697 1655 1665 0 -21.15(-1.25%)
Aug 24, 2020 1684 1698 1663 1686 0 +8.93(+0.53%)
Aug 21, 2020 1676 1688 1655 1677 0 -3.46(-0.21%)
Aug 20, 2020 1688 1700 1673 1680 0 -16.26(-0.96%)
Aug 19, 2020 1708 1718 1689 1697 0 -5.64(-0.33%)
Aug 18, 2020 1714 1721 1695 1702 0 -9.14(-0.53%)
Aug 17, 2020 1715 1727 1698 1711 0 -6.31(-0.37%)
Aug 14, 2020 1717 1740 1700 1718 0 -7.47(-0.43%)
Aug 13, 2020 1731 1743 1714 1725 0 -13.34(-0.77%)
Aug 12, 2020 1731 1752 1716 1738 0 +25.90(+1.51%)
Aug 11, 2020 1747 1757 1705 1713 0 -17.76(-1.03%)
Aug 10, 2020 1709 1743 1701 1730 0 +28.56(+1.68%)
Aug 07, 2020 1680 1711 1674 1702 0 +15.80(+0.94%)
Aug 06, 2020 1685 1701 1669 1686 0 +9.45(+0.56%)
Aug 05, 2020 1672 1706 1659 1677 0 +14.16(+0.85%)
Aug 04, 2020 1619 1669 1618 1662 0 +41.08(+2.53%)
Aug 03, 2020 1626 1638 1607 1621 0 -5.42(-0.33%)
Jul 31, 2020 1623 1634 1596 1627 0 -0.14(-0.01%)
Jul 30, 2020 1620 1632 1607 1627 0 -18.43(-1.12%)
Jul 29, 2020 1618 1649 1608 1645 0 +25.48(+1.57%)
Jul 28, 2020 1598 1635 1593 1620 0 +17.31(+1.08%)
Jul 27, 2020 1614 1623 1589 1602 0 -15.26(-0.94%)
Jul 24, 2020 1633 1646 1611 1618 0 -13.43(-0.82%)
Jul 23, 2020 1632 1649 1618 1631 0 -4.00(-0.24%)
Jul 22, 2020 1611 1640 1599 1635 0 +15.72(+0.97%)
Jul 21, 2020 1596 1633 1594 1619 0 +37.85(+2.39%)
Jul 20, 2020 1603 1615 1577 1582 0 -26.22(-1.63%)
Jul 17, 2020 1603 1622 1593 1608 0 +8.49(+0.53%)
Jul 16, 2020 1597 1616 1583 1599 0 -1.11(-0.07%)
Jul 15, 2020 1599 1625 1590 1600 0 +23.68(+1.50%)
Jul 14, 2020 1544 1584 1539 1577 0 +31.30(+2.03%)
Jul 13, 2020 1545 1567 1531 1545 0 +8.12(+0.53%)
Jul 10, 2020 1508 1544 1504 1537 0 +27.07(+1.79%)
Jul 09, 2020 1535 1538 1493 1510 0 -27.30(-1.78%)
Jul 08, 2020 1543 1558 1522 1538 0 -5.08(-0.33%)
Jul 07, 2020 1548 1565 1531 1543 0 -24.13(-1.54%)
Jul 06, 2020 1601 1609 1557 1567 0 -16.50(-1.04%)
Jul 02, 2020 1592 1613 1577 1583 0 +11.44(+0.73%)
Jul 01, 2020 1577 1599 1553 1572 0 +2.38(+0.15%)
Jun 30, 2020 1543 1580 1532 1569 0 +20.36(+1.31%)
Jun 29, 2020 1517 1553 1507 1549 0 +36.75(+2.43%)
Jun 26, 2020 1549 1560 1502 1512 0 -42.06(-2.71%)
Jun 25, 2020 1560 1574 1531 1554 0 -17.74(-1.13%)
Jun 24, 2020 1583 1602 1542 1572 0 -28.75(-1.80%)
Jun 23, 2020 1623 1633 1592 1601 0 +1.60(+0.10%)
Jun 22, 2020 1579 1609 1568 1599 0 +17.08(+1.08%)
Jun 19, 2020 1653 1659 1581 1582 0 -49.25(-3.02%)
Jun 18, 2020 1613 1645 1609 1631 0 +5.30(+0.33%)
Jun 17, 2020 1656 1661 1614 1626 0 -24.46(-1.48%)
Jun 16, 2020 1674 1691 1629 1651 0 +21.47(+1.32%)
Jun 15, 2020 1572 1644 1559 1629 0 +19.18(+1.19%)
Jun 12, 2020 1639 1648 1577 1610 0 +8.30(+0.52%)
Jun 11, 2020 1643 1655 1591 1602 0 -99.39(-5.84%)
Jun 10, 2020 1739 1746 1699 1701 0 -42.62(-2.44%)
Jun 09, 2020 1777 1779 1733 1744 0 -60.58(-3.36%)
Jun 08, 2020 1781 1813 1767 1804 0 +43.67(+2.48%)
Jun 05, 2020 1746 1794 1728 1761 0 +54.92(+3.22%)
Jun 04, 2020 1710 1724 1684 1706 0 -15.66(-0.91%)
Jun 03, 2020 1714 1737 1705 1721 0 +22.12(+1.30%)
Jun 02, 2020 1693 1711 1677 1699 0 +18.65(+1.11%)
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.