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%)
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.