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

Water Utilities Sector (CIX: MSECTOR914 )

N/A 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 (%)
Jun 28, 2019 3552 3607 3550 3599 0 +44.27(+1.25%)
Jun 27, 2019 3562 3582 3536 3555 0 +2.89(+0.08%)
Jun 26, 2019 3611 3619 3541 3552 0 -62.88(-1.74%)
Jun 25, 2019 3641 3661 3603 3615 0 -29.70(-0.81%)
Jun 24, 2019 3652 3663 3618 3644 0 +2.54(+0.07%)
Jun 21, 2019 3636 3659 3608 3642 0 +1.81(+0.05%)
Jun 20, 2019 3641 3657 3597 3640 0 +7.69(+0.21%)
Jun 19, 2019 3578 3646 3567 3632 0 +37.81(+1.05%)
Jun 18, 2019 3636 3640 3570 3595 0 -21.83(-0.60%)
Jun 17, 2019 3644 3656 3594 3616 0 -30.06(-0.82%)
Jun 14, 2019 3598 3660 3596 3646 0 +46.36(+1.29%)
Jun 13, 2019 3639 3645 3580 3600 0 -19.20(-0.53%)
Jun 12, 2019 3575 3623 3569 3619 0 +55.71(+1.56%)
Jun 11, 2019 3573 3593 3538 3564 0 -10.99(-0.31%)
Jun 10, 2019 3577 3589 3544 3575 0 -15.95(-0.44%)
Jun 07, 2019 3646 3671 3589 3591 0 -24.49(-0.68%)
Jun 06, 2019 3603 3628 3586 3615 0 +21.93(+0.61%)
Jun 05, 2019 3539 3599 3520 3593 0 +72.10(+2.05%)
Jun 04, 2019 3531 3535 3464 3521 0 -11.51(-0.33%)
Jun 03, 2019 3510 3542 3491 3533 0 +32.51(+0.93%)
May 31, 2019 3465 3510 3457 3500 0 +35.37(+1.02%)
May 30, 2019 3466 3494 3450 3465 0 -1.65(-0.05%)
May 29, 2019 3519 3524 3458 3466 0 -48.07(-1.37%)
May 28, 2019 3546 3556 3506 3514 0 -19.61(-0.55%)
May 24, 2019 3529 3553 3524 3534 0 +11.88(+0.34%)
May 23, 2019 3523 3550 3507 3522 0 -1.49(-0.04%)
May 22, 2019 3494 3526 3479 3524 0 +34.73(+1.00%)
May 21, 2019 3489 3518 3478 3489 0 +9.37(+0.27%)
May 20, 2019 3493 3510 3464 3480 0 -11.75(-0.34%)
May 17, 2019 3464 3505 3460 3491 0 +23.43(+0.68%)
May 16, 2019 3433 3488 3426 3468 0 +21.43(+0.62%)
May 15, 2019 3444 3478 3435 3446 0 +4.36(+0.13%)
May 14, 2019 3472 3484 3438 3442 0 -27.99(-0.81%)
May 13, 2019 3394 3479 3389 3470 0 +63.23(+1.86%)
May 10, 2019 3333 3409 3328 3407 0 +63.79(+1.91%)
May 09, 2019 3326 3352 3309 3343 0 +17.27(+0.52%)
May 08, 2019 3363 3372 3319 3326 0 -34.32(-1.02%)
May 07, 2019 3364 3378 3343 3360 0 -6.01(-0.18%)
May 06, 2019 3376 3400 3350 3366 0 -7.60(-0.23%)
May 03, 2019 3359 3391 3338 3374 0 +20.08(+0.60%)
May 02, 2019 3356 3371 3318 3354 0 -14.15(-0.42%)
May 01, 2019 3397 3409 3359 3368 0 -36.96(-1.09%)
Apr 30, 2019 3351 3409 3341 3405 0 +56.24(+1.68%)
Apr 29, 2019 3348 3371 3335 3348 0 -11.23(-0.33%)
Apr 26, 2019 3364 3389 3346 3360 0 +13.35(+0.40%)
Apr 25, 2019 3314 3359 3296 3346 0 +12.26(+0.37%)
Apr 24, 2019 3313 3345 3297 3334 0 +31.85(+0.96%)
Apr 23, 2019 3299 3326 3274 3302 0 +7.53(+0.23%)
Apr 22, 2019 3282 3311 3266 3295 0 +1.52(+0.05%)
Apr 18, 2019 3234 3302 3230 3293 0 +91.52(+2.86%)
Apr 17, 2019 3221 3236 3187 3202 0 -18.11(-0.56%)
Apr 16, 2019 3272 3293 3212 3220 0 -52.38(-1.60%)
Apr 15, 2019 3266 3291 3242 3272 0 -10.96(-0.33%)
Apr 12, 2019 3280 3289 3259 3283 0 -3.76(-0.11%)
Apr 11, 2019 3285 3297 3269 3287 0 +1.95(+0.06%)
Apr 10, 2019 3298 3323 3276 3285 0 -2.17(-0.07%)
Apr 09, 2019 3276 3293 3264 3287 0 +8.24(+0.25%)
Apr 08, 2019 3301 3312 3269 3279 0 -32.17(-0.97%)
Apr 05, 2019 3271 3314 3262 3311 0 +35.68(+1.09%)
Apr 04, 2019 3285 3291 3258 3275 0 -5.13(-0.16%)
Apr 03, 2019 3276 3298 3252 3280 0 +3.54(+0.11%)
Apr 02, 2019 3286 3294 3250 3277 0 -2.44(-0.07%)
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.