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 (%)
Sep 28, 2012 1212 1221 1205 1218 0 +4.16(+0.34%)
Sep 27, 2012 1222 1225 1210 1214 0 -7.66(-0.63%)
Sep 26, 2012 1218 1231 1216 1221 0 +4.87(+0.40%)
Sep 25, 2012 1221 1227 1215 1217 0 -3.22(-0.26%)
Sep 24, 2012 1208 1222 1206 1220 0 +12.14(+1.01%)
Sep 21, 2012 1211 1214 1202 1208 0 -0.47(-0.04%)
Sep 20, 2012 1204 1212 1201 1208 0 +2.31(+0.19%)
Sep 19, 2012 1206 1212 1201 1206 0 +1.30(+0.11%)
Sep 18, 2012 1206 1210 1199 1204 0 -2.72(-0.23%)
Sep 17, 2012 1217 1222 1203 1207 0 -10.17(-0.84%)
Sep 14, 2012 1223 1228 1210 1217 0 -5.03(-0.41%)
Sep 13, 2012 1204 1223 1203 1222 0 +16.84(+1.40%)
Sep 12, 2012 1214 1216 1201 1206 0 -10.11(-0.83%)
Sep 11, 2012 1220 1224 1214 1216 0 -4.18(-0.34%)
Sep 10, 2012 1227 1229 1217 1220 0 -4.97(-0.41%)
Sep 07, 2012 1229 1232 1220 1225 0 -3.02(-0.25%)
Sep 06, 2012 1219 1231 1217 1228 0 +13.86(+1.14%)
Sep 05, 2012 1221 1225 1211 1214 0 -6.32(-0.52%)
Sep 04, 2012 1217 1225 1210 1220 0 +4.55(+0.37%)
Aug 31, 2012 1216 1216 1216 0 -3.09(-0.25%)
Aug 30, 2012 1218 1223 1214 1219 0 -3.70(-0.30%)
Aug 29, 2012 1225 1229 1219 1223 0 -5.91(-0.48%)
Aug 27, 2012 1226 1234 1223 1228 0 +1.58(+0.13%)
Aug 24, 2012 1220 1229 1218 1227 0 +5.17(+0.42%)
Aug 23, 2012 1234 1235 1219 1222 0 -12.62(-1.02%)
Aug 22, 2012 1237 1243 1230 1234 0 -4.44(-0.36%)
Aug 21, 2012 1246 1252 1237 1239 0 -8.11(-0.65%)
Aug 20, 2012 1242 1248 1237 1247 0 +2.58(+0.21%)
Aug 17, 2012 1245 1250 1238 1244 0 -0.20(-0.02%)
Aug 16, 2012 1253 1257 1242 1244 0 -9.23(-0.74%)
Aug 15, 2012 1258 1263 1251 1254 0 -5.78(-0.46%)
Aug 14, 2012 1261 1267 1254 1259 0 -1.41(-0.11%)
Aug 13, 2012 1265 1269 1257 1261 0 -9.94(-0.78%)
Aug 11, 2012 1264 1273 1259 1271 0 +0.00(+0.00%)
Aug 10, 2012 1264 1273 1259 1271 0 +4.91(+0.39%)
Aug 09, 2012 1267 1273 1258 1266 0 -1.36(-0.11%)
Aug 08, 2012 1269 1276 1256 1267 0 -1.23(-0.10%)
Aug 07, 2012 1281 1285 1267 1269 0 -2.90(-0.23%)
Aug 06, 2012 1277 1283 1268 1271 0 -2.50(-0.20%)
Aug 03, 2012 1275 1282 1263 1274 0 +15.65(+1.24%)
Aug 02, 2012 1261 1268 1245 1258 0 -6.94(-0.55%)
Aug 01, 2012 1283 1302 1261 1265 0 -14.81(-1.16%)
Jul 31, 2012 1294 1298 1277 1280 0 -12.16(-0.94%)
Jul 30, 2012 1284 1297 1279 1292 0 +6.23(+0.48%)
Jul 27, 2012 1278 1291 1273 1286 0 +13.21(+1.04%)
Jul 26, 2012 1265 1277 1263 1273 0 +18.56(+1.48%)
Jul 25, 2012 1261 1267 1247 1254 0 -2.57(-0.20%)
Jul 24, 2012 1266 1270 1250 1257 0 -10.68(-0.84%)
Jul 23, 2012 1269 1275 1261 1267 0 -9.26(-0.73%)
Jul 20, 2012 1269 1281 1266 1277 0 +4.09(+0.32%)
Jul 19, 2012 1269 1276 1259 1273 0 +1.75(+0.14%)
Jul 18, 2012 1262 1273 1258 1271 0 +6.05(+0.48%)
Jul 17, 2012 1261 1269 1254 1265 0 +5.61(+0.45%)
Jul 16, 2012 1263 1267 1256 1259 0 -6.23(-0.49%)
Jul 14, 2012 1249 1268 1247 1265 0 +0.00(+0.00%)
Jul 13, 2012 1249 1268 1247 1265 0 +18.12(+1.45%)
Jul 12, 2012 1242 1251 1239 1247 0 +1.28(+0.10%)
Jul 11, 2012 1239 1249 1236 1246 0 +7.79(+0.63%)
Jul 10, 2012 1240 1247 1235 1238 0 +1.89(+0.15%)
Jul 09, 2012 1237 1242 1230 1236 0 -3.03(-0.24%)
Jul 06, 2012 1232 1241 1228 1239 0 +0.82(+0.07%)
Jul 05, 2012 1244 1247 1235 1239 0 -7.05(-0.57%)
Jul 03, 2012 1246 1246 1246 0 -3.82(-0.31%)
Jul 02, 2012 1245 1254 1239 1249 0 +9.40(+0.76%)
Jun 30, 2012 1248 1252 1233 1240 0 -0.77(-0.06%)
Jun 29, 2012 1248 1252 1233 1241 0 +8.25(+0.67%)
Jun 28, 2012 1222 1233 1217 1233 0 +2.53(+0.21%)
Jun 27, 2012 1216 1233 1214 1230 0 +16.12(+1.33%)
Jun 26, 2012 1211 1219 1205 1214 0 +2.98(+0.25%)
Jun 25, 2012 1209 1216 1204 1211 0 -4.79(-0.39%)
Jun 22, 2012 1217 1222 1209 1216 0 +3.23(+0.27%)
Jun 21, 2012 1231 1237 1211 1212 0 -14.69(-1.20%)
Jun 20, 2012 1240 1243 1222 1227 0 -11.91(-0.96%)
Jun 19, 2012 1243 1250 1234 1239 0 -1.88(-0.15%)
Jun 18, 2012 1236 1245 1233 1241 0 +1.99(+0.16%)
Jun 15, 2012 1239 1246 1232 1239 0 +3.63(+0.29%)
Jun 14, 2012 1228 1238 1225 1235 0 +8.83(+0.72%)
Jun 13, 2012 1227 1234 1217 1226 0 -1.77(-0.14%)
Jun 12, 2012 1224 1230 1216 1228 0 +3.25(+0.27%)
Jun 11, 2012 1234 1240 1223 1225 0 -2.50(-0.20%)
Jun 08, 2012 1227 1238 1216 1228 0 -2.58(-0.21%)
Jun 07, 2012 1225 1236 1220 1230 0 +12.80(+1.05%)
Jun 06, 2012 1208 1218 1201 1217 0 +13.64(+1.13%)
Jun 05, 2012 1199 1211 1196 1204 0 +1.89(+0.16%)
Jun 04, 2012 1197 1205 1192 1202 0 +4.43(+0.37%)
Jun 02, 2012 1192 1205 1188 1197 0 +0.00(+0.00%)
Jun 01, 2012 1192 1205 1188 1197 0 -10.63(-0.88%)
May 31, 2012 1199 1215 1195 1208 0 +9.78(+0.82%)
May 30, 2012 1202 1212 1194 1198 0 -10.04(-0.83%)
May 29, 2012 1206 1211 1197 1208 0 +6.05(+0.50%)
May 25, 2012 1202 1202 1202 0 +1.25(+0.10%)
May 24, 2012 1197 1207 1190 1201 0 +4.72(+0.39%)
May 23, 2012 1199 1205 1188 1196 0 -5.59(-0.47%)
May 22, 2012 1197 1206 1192 1202 0 +5.97(+0.50%)
May 21, 2012 1197 1205 1185 1196 0 -1.06(-0.09%)
May 18, 2012 1204 1212 1194 1197 0 -5.55(-0.46%)
May 17, 2012 1212 1215 1200 1202 0 -8.38(-0.69%)
May 16, 2012 1213 1219 1206 1211 0 +0.81(+0.07%)
May 15, 2012 1217 1222 1205 1210 0 -18.29(-1.49%)
May 14, 2012 1225 1235 1220 1228 0 -5.03(-0.41%)
May 11, 2012 1230 1241 1226 1233 0 -1.84(-0.15%)
May 10, 2012 1228 1241 1222 1235 0 +14.20(+1.16%)
May 09, 2012 1214 1228 1210 1221 0 -0.84(-0.07%)
May 08, 2012 1212 1225 1208 1222 0 +6.08(+0.50%)
May 07, 2012 1217 1222 1209 1216 0 -5.77(-0.47%)
May 04, 2012 1219 1232 1214 1222 0 +0.00(+0.00%)
May 03, 2012 1230 1240 1218 1222 0 -7.74(-0.63%)
May 02, 2012 1233 1239 1224 1229 0 -7.85(-0.63%)
May 01, 2012 1231 1243 1226 1237 0 +7.43(+0.60%)
Apr 30, 2012 1224 1231 1219 1230 0 +3.86(+0.31%)
Apr 27, 2012 1222 1230 1216 1226 0 +7.83(+0.64%)
Apr 26, 2012 1209 1221 1204 1218 0 +7.63(+0.63%)
Apr 25, 2012 1208 1214 1201 1210 0 +7.59(+0.63%)
Apr 24, 2012 1194 1205 1192 1203 0 +9.52(+0.80%)
Apr 23, 2012 1193 1197 1187 1193 0 -6.27(-0.52%)
Apr 20, 2012 1189 1202 1186 1200 0 +12.96(+1.09%)
Apr 19, 2012 1190 1195 1181 1187 0 -3.41(-0.29%)
Apr 18, 2012 1193 1199 1186 1190 0 -6.79(-0.57%)
Apr 17, 2012 1194 1200 1182 1197 0 +7.99(+0.67%)
Apr 16, 2012 1179 1194 1176 1189 0 +12.16(+1.03%)
Apr 13, 2012 1179 1192 1174 1177 0 -3.58(-0.30%)
Apr 12, 2012 1177 1184 1169 1180 0 +4.67(+0.40%)
Apr 11, 2012 1181 1183 1171 1176 0 +2.90(+0.25%)
Apr 10, 2012 1186 1188 1168 1173 0 -16.57(-1.39%)
Apr 09, 2012 1185 1194 1184 1189 0 -6.44(-0.54%)
Apr 05, 2012 1202 1205 1189 1196 0 -9.83(-0.82%)
Apr 04, 2012 1203 1210 1199 1205 0 -4.46(-0.37%)
Apr 03, 2012 1213 1216 1200 1210 0 -2.80(-0.23%)
Apr 02, 2012 1209 1219 1202 1213 0 +3.55(+0.29%)
Mar 30, 2012 1207 1213 1201 1209 0 +6.47(+0.54%)
Mar 29, 2012 1191 1204 1184 1203 0 +6.73(+0.56%)
Mar 28, 2012 1203 1207 1190 1196 0 -9.87(-0.82%)
Mar 27, 2012 1203 1210 1199 1206 0 +3.48(+0.29%)
Mar 26, 2012 1199 1206 1194 1202 0 +10.85(+0.91%)
Mar 23, 2012 1191 1197 1187 1191 0 -0.06(-0.01%)
Mar 22, 2012 1185 1195 1181 1192 0 +2.38(+0.20%)
Mar 21, 2012 1191 1195 1185 1189 0 -1.97(-0.17%)
Mar 20, 2012 1185 1195 1182 1191 0 +2.15(+0.18%)
Mar 19, 2012 1191 1200 1187 1189 0 -3.12(-0.26%)
Mar 16, 2012 1196 1199 1187 1192 0 -4.74(-0.40%)
Mar 15, 2012 1201 1204 1188 1197 0 -1.51(-0.13%)
Mar 14, 2012 1216 1219 1195 1198 0 -17.59(-1.45%)
Mar 13, 2012 1216 1220 1208 1216 0 +2.09(+0.17%)
Mar 12, 2012 1201 1216 1198 1214 0 +13.61(+1.13%)
Mar 09, 2012 1197 1205 1188 1200 0 +5.71(+0.48%)
Mar 08, 2012 1193 1198 1187 1195 0 +6.47(+0.54%)
Mar 07, 2012 1187 1192 1177 1188 0 -0.41(-0.03%)
Mar 06, 2012 1189 1194 1180 1188 0 -7.23(-0.60%)
Mar 05, 2012 1190 1199 1183 1196 0 +2.04(+0.17%)
Mar 02, 2012 1193 1199 1187 1194 0 -0.06(-0.01%)
Mar 01, 2012 1194 1201 1187 1194 0 +1.23(+0.10%)
Feb 29, 2012 1190 1201 1182 1192 0 +4.27(+0.36%)
Feb 28, 2012 1193 1198 1183 1188 0 -4.31(-0.36%)
Feb 27, 2012 1192 1199 1186 1193 0 -4.26(-0.36%)
Feb 24, 2012 1195 1202 1189 1197 0 +4.11(+0.34%)
Feb 23, 2012 1194 1201 1187 1193 0 -0.82(-0.07%)
Feb 22, 2012 1191 1201 1187 1194 0 +0.00(+0.00%)
Feb 21, 2012 1202 1206 1189 1194 0 -5.43(-0.45%)
Feb 17, 2012 1199 1199 1199 0 +1.08(+0.09%)
Feb 16, 2012 1186 1205 1183 1198 0 +14.30(+1.21%)
Feb 15, 2012 1186 1191 1176 1184 0 -1.43(-0.12%)
Feb 14, 2012 1183 1189 1175 1185 0 -1.38(-0.12%)
Feb 13, 2012 1195 1198 1183 1186 0 -6.45(-0.54%)
Feb 10, 2012 1192 1198 1187 1193 0 -4.92(-0.41%)
Feb 09, 2012 1203 1206 1192 1198 0 -5.69(-0.47%)
Feb 08, 2012 1201 1206 1191 1203 0 +3.37(+0.28%)
Feb 07, 2012 1190 1204 1185 1200 0 +7.84(+0.66%)
Feb 06, 2012 1191 1196 1186 1192 0 -1.92(-0.16%)
Feb 03, 2012 1196 1199 1186 1194 0 +6.31(+0.53%)
Feb 02, 2012 1194 1197 1182 1188 0 -4.64(-0.39%)
Feb 01, 2012 1189 1198 1183 1192 0 +8.23(+0.69%)
Jan 31, 2012 1184 1189 1176 1184 0 +4.90(+0.42%)
Jan 30, 2012 1180 1185 1170 1179 0 -5.05(-0.43%)
Jan 27, 2012 1197 1199 1179 1184 0 -15.78(-1.31%)
Jan 26, 2012 1198 1207 1191 1200 0 +4.34(+0.36%)
Jan 25, 2012 1172 1198 1160 1196 0 +19.55(+1.66%)
Jan 24, 2012 1181 1185 1170 1176 0 -10.51(-0.89%)
Jan 23, 2012 1182 1193 1179 1187 0 +6.74(+0.57%)
Jan 20, 2012 1179 1187 1170 1180 0 +0.66(+0.06%)
Jan 19, 2012 1192 1194 1176 1179 0 -11.87(-1.00%)
Jan 18, 2012 1194 1198 1184 1191 0 -3.17(-0.27%)
Jan 17, 2012 1203 1210 1189 1194 0 +2.06(+0.17%)
Jan 13, 2012 1192 1192 1192 0 -4.86(-0.41%)
Jan 12, 2012 1204 1206 1192 1197 0 -2.47(-0.21%)
Jan 11, 2012 1204 1211 1194 1200 0 -7.08(-0.59%)
Jan 10, 2012 1215 1221 1203 1207 0 +0.08(+0.01%)
Jan 09, 2012 1206 1212 1198 1207 0 +1.18(+0.10%)
Jan 06, 2012 1215 1217 1200 1206 0 -7.79(-0.64%)
Jan 05, 2012 1208 1218 1199 1213 0 +1.83(+0.15%)
Jan 04, 2012 1220 1226 1209 1211 0 -33.41(-2.68%)
Dec 30, 2011 1253 1256 1244 1245 0 -8.32(-0.66%)
Dec 29, 2011 1244 1255 1243 1253 0 +11.54(+0.93%)
Dec 28, 2011 1249 1252 1239 1242 0 -8.73(-0.70%)
Dec 27, 2011 1239 1252 1237 1250 0 +10.46(+0.84%)
Dec 23, 2011 1240 1240 1240 0 +11.71(+0.95%)
Dec 21, 2011 1210 1230 1205 1228 0 +19.00(+1.57%)
Dec 20, 2011 1199 1213 1192 1209 0 +23.09(+1.95%)
Dec 19, 2011 1201 1208 1182 1186 0 -11.95(-1.00%)
Dec 16, 2011 1203 1212 1191 1198 0 -2.00(-0.17%)
Dec 15, 2011 1190 1205 1186 1200 0 +19.66(+1.67%)
Dec 14, 2011 1191 1198 1179 1180 0 -11.50(-0.96%)
Dec 13, 2011 1191 1207 1185 1192 0 +5.51(+0.46%)
Dec 12, 2011 1193 1196 1177 1186 0 -11.87(-0.99%)
Dec 09, 2011 1189 1201 1182 1198 0 +16.51(+1.40%)
Dec 08, 2011 1197 1199 1179 1182 0 -17.98(-1.50%)
Dec 07, 2011 1198 1207 1190 1200 0 -5.75(-0.48%)
Dec 06, 2011 1207 1214 1200 1206 0 +0.68(+0.06%)
Dec 05, 2011 1181 1216 1198 1205 0 +7.64(+0.64%)
Dec 02, 2011 1192 1221 1194 1197 0 -17.55(-1.44%)
Dec 01, 2011 1188 1225 1210 1215 0 -3.77(-0.31%)
Nov 30, 2011 1180 1220 1200 1219 0 +35.03(+2.96%)
Nov 29, 2011 1148 1189 1173 1183 0 +12.72(+1.09%)
Nov 28, 2011 1150 1183 1164 1171 0 +14.45(+1.25%)
Nov 25, 2011 1151 1164 1150 1156 0 +4.79(+0.42%)
Nov 23, 2011 1152 1152 1152 0 -15.82(-1.36%)
Nov 22, 2011 1182 1186 1164 1167 0 -14.81(-1.25%)
Nov 21, 2011 1188 1192 1172 1182 0 -17.59(-1.47%)
Nov 18, 2011 1199 1206 1194 1200 0 +6.93(+0.58%)
Nov 17, 2011 1197 1206 1184 1193 0 -4.50(-0.38%)
Nov 16, 2011 1206 1214 1195 1197 0 -16.92(-1.39%)
Nov 15, 2011 1210 1220 1203 1214 0 +2.47(+0.20%)
Nov 14, 2011 1222 1227 1207 1212 0 -17.87(-1.45%)
Nov 11, 2011 1222 1234 1220 1230 0 +18.19(+1.50%)
Nov 10, 2011 1215 1222 1202 1211 0 +3.95(+0.33%)
Nov 09, 2011 1216 1226 1202 1207 0 -24.51(-1.99%)
Nov 08, 2011 1226 1234 1215 1232 0 +7.14(+0.58%)
Nov 07, 2011 1221 1230 1207 1225 0 +6.53(+0.54%)
Nov 04, 2011 1215 1226 1201 1218 0 -6.27(-0.51%)
Nov 03, 2011 1217 1231 1207 1225 0 +9.97(+0.82%)
Nov 02, 2011 1208 1228 1204 1215 0 +20.84(+1.75%)
Nov 01, 2011 1201 1215 1189 1194 0 -29.89(-2.44%)
Oct 31, 2011 1226 1239 1221 1224 0 -80.06(-6.14%)
Oct 28, 2011 1309 1316 1293 1304 0 -10.09(-0.77%)
Oct 27, 2011 1310 1323 1300 1314 0 +99.05(+8.15%)
Oct 26, 2011 1220 1224 1205 1215 0 +7.44(+0.62%)
Oct 25, 2011 1221 1227 1206 1207 0 -18.69(-1.52%)
Oct 24, 2011 1225 1232 1217 1226 0 -0.41(-0.03%)
Oct 21, 2011 1218 1229 1214 1226 0 +19.60(+1.62%)
Oct 20, 2011 1202 1212 1196 1207 0 +8.31(+0.69%)
Oct 19, 2011 1203 1219 1195 1199 0 -4.08(-0.34%)
Oct 18, 2011 1195 1210 1183 1203 0 +8.02(+0.67%)
Oct 17, 2011 1195 1205 1189 1195 0 -3.55(-0.30%)
Oct 14, 2011 1192 1201 1185 1198 0 +13.76(+1.16%)
Oct 13, 2011 1175 1187 1167 1184 0 +5.20(+0.44%)
Oct 12, 2011 1181 1190 1171 1179 0 +1.49(+0.13%)
Oct 11, 2011 1188 1190 1171 1178 0 -14.33(-1.20%)
Oct 10, 2011 1183 1194 1179 1192 0 +22.05(+1.88%)
Oct 07, 2011 1175 1184 1162 1170 0 +0.93(+0.08%)
Oct 06, 2011 1161 1172 1158 1169 0 +22.78(+1.99%)
Oct 05, 2011 1148 1154 1126 1146 0 +0.27(+0.02%)
Oct 04, 2011 1140 1151 1117 1146 0 -2.42(-0.21%)
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.