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

Diversified Utilities Sector (CIX: MSECTOR913 )

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 (%)
Aug 30, 2019 1735 1748 1725 1738 0 +8.98(+0.52%)
Aug 29, 2019 1725 1734 1713 1729 0 +11.80(+0.69%)
Aug 28, 2019 1718 1728 1708 1717 0 -1.05(-0.06%)
Aug 27, 2019 1730 1740 1717 1718 0 +0.13(+0.01%)
Aug 26, 2019 1701 1720 1696 1718 0 +21.56(+1.27%)
Aug 23, 2019 1724 1731 1690 1697 0 -25.13(-1.46%)
Aug 22, 2019 1722 1731 1710 1722 0 -0.93(-0.05%)
Aug 21, 2019 1710 1728 1705 1723 0 +12.31(+0.72%)
Aug 20, 2019 1715 1722 1695 1710 0 -1.31(-0.08%)
Aug 19, 2019 1703 1722 1693 1712 0 -5.38(-0.31%)
Aug 16, 2019 1707 1724 1703 1717 0 +12.75(+0.75%)
Aug 15, 2019 1697 1720 1685 1704 0 +7.08(+0.42%)
Aug 14, 2019 1717 1724 1692 1697 0 -23.17(-1.35%)
Aug 13, 2019 1713 1729 1702 1720 0 +4.24(+0.25%)
Aug 12, 2019 1724 1731 1706 1716 0 -8.61(-0.50%)
Aug 09, 2019 1734 1742 1718 1725 0 -6.51(-0.38%)
Aug 08, 2019 1711 1738 1699 1731 0 +18.67(+1.09%)
Aug 07, 2019 1711 1726 1685 1713 0 -1.44(-0.08%)
Aug 06, 2019 1700 1723 1680 1714 0 +15.29(+0.90%)
Aug 05, 2019 1721 1735 1691 1699 0 -25.41(-1.47%)
Aug 02, 2019 1730 1746 1714 1724 0 -0.67(-0.04%)
Aug 01, 2019 1712 1741 1703 1725 0 +3.08(+0.18%)
Jul 31, 2019 1734 1746 1713 1722 0 -13.01(-0.75%)
Jul 30, 2019 1745 1759 1727 1735 0 -13.77(-0.79%)
Jul 29, 2019 1746 1755 1731 1748 0 +3.21(+0.18%)
Jul 26, 2019 1743 1757 1734 1745 0 +4.45(+0.26%)
Jul 25, 2019 1741 1754 1725 1741 0 +2.20(+0.13%)
Jul 24, 2019 1747 1757 1724 1739 0 -6.17(-0.35%)
Jul 23, 2019 1748 1758 1731 1745 0 -3.60(-0.21%)
Jul 22, 2019 1758 1762 1737 1748 0 -5.77(-0.33%)
Jul 19, 2019 1779 1784 1752 1754 0 -29.86(-1.67%)
Jul 18, 2019 1772 1787 1757 1784 0 +8.37(+0.47%)
Jul 17, 2019 1775 1788 1769 1776 0 +5.74(+0.32%)
Jul 16, 2019 1775 1784 1758 1770 0 -7.27(-0.41%)
Jul 15, 2019 1781 1790 1766 1777 0 -7.01(-0.39%)
Jul 12, 2019 1795 1799 1776 1784 0 -12.38(-0.69%)
Jul 11, 2019 1797 1806 1779 1797 0 -0.96(-0.05%)
Jul 10, 2019 1800 1811 1788 1798 0 +2.53(+0.14%)
Jul 09, 2019 1790 1803 1779 1795 0 +3.78(+0.21%)
Jul 08, 2019 1795 1802 1779 1791 0 -3.61(-0.20%)
Jul 05, 2019 1785 1798 1766 1795 0 -2.51(-0.14%)
Jul 03, 2019 1790 1810 1782 1797 0 +11.36(+0.64%)
Jul 02, 2019 1778 1795 1770 1786 0 +14.11(+0.80%)
Jul 01, 2019 1774 1780 1753 1772 0 -1.91(-0.11%)
Jun 28, 2019 1769 1786 1759 1774 0 +4.11(+0.23%)
Jun 27, 2019 1769 1783 1753 1770 0 +5.64(+0.32%)
Jun 26, 2019 1793 1798 1760 1764 0 -33.84(-1.88%)
Jun 25, 2019 1814 1822 1790 1798 0 -14.26(-0.79%)
Jun 24, 2019 1822 1830 1804 1812 0 -8.65(-0.48%)
Jun 21, 2019 1816 1834 1799 1821 0 -0.63(-0.03%)
Jun 20, 2019 1808 1829 1793 1821 0 +19.73(+1.10%)
Jun 19, 2019 1781 1810 1776 1802 0 +15.99(+0.90%)
Jun 18, 2019 1803 1806 1773 1786 0 -5.90(-0.33%)
Jun 17, 2019 1795 1804 1781 1792 0 -3.77(-0.21%)
Jun 14, 2019 1781 1802 1777 1795 0 +17.07(+0.96%)
Jun 13, 2019 1785 1790 1767 1778 0 -2.07(-0.12%)
Jun 12, 2019 1765 1788 1758 1780 0 +20.95(+1.19%)
Jun 11, 2019 1771 1778 1750 1759 0 -14.39(-0.81%)
Jun 10, 2019 1785 1788 1762 1774 0 -11.69(-0.65%)
Jun 07, 2019 1809 1821 1783 1785 0 -12.17(-0.68%)
Jun 06, 2019 1790 1804 1778 1798 0 +8.31(+0.46%)
Jun 05, 2019 1758 1798 1751 1789 0 +36.23(+2.07%)
Jun 04, 2019 1750 1760 1718 1753 0 +5.62(+0.32%)
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.