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 (%)
Sep 26, 2016 2440 2455 2424 2436 0 -3.82(-0.16%)
Sep 23, 2016 2470 2474 2431 2440 0 -26.89(-1.09%)
Sep 22, 2016 2451 2476 2440 2467 0 +26.34(+1.08%)
Sep 21, 2016 2388 2443 2381 2441 0 +57.73(+2.42%)
Sep 20, 2016 2392 2406 2378 2383 0 +5.01(+0.21%)
Sep 19, 2016 2355 2381 2351 2378 0 +32.65(+1.39%)
Sep 16, 2016 2318 2350 2313 2345 0 +23.98(+1.03%)
Sep 15, 2016 2300 2327 2296 2321 0 +19.30(+0.84%)
Sep 14, 2016 2301 2323 2287 2302 0 +6.03(+0.26%)
Sep 13, 2016 2317 2326 2291 2296 0 -29.17(-1.25%)
Sep 12, 2016 2297 2337 2287 2325 0 +25.56(+1.11%)
Sep 09, 2016 2381 2386 2299 2300 0 -101.40(-4.22%)
Sep 08, 2016 2399 2420 2389 2401 0 -6.19(-0.26%)
Sep 07, 2016 2391 2420 2373 2407 0 +14.09(+0.59%)
Sep 06, 2016 2371 2403 2368 2393 0 +25.59(+1.08%)
Sep 02, 2016 2368 2368 2368 2368 0 +44.89(+1.93%)
Sep 01, 2016 2333 2341 2316 2323 0 -15.04(-0.64%)
Aug 31, 2016 2348 2352 2323 2338 0 -9.20(-0.39%)
Aug 30, 2016 2392 2402 2343 2347 0 -41.58(-1.74%)
Aug 29, 2016 2385 2408 2378 2389 0 +11.76(+0.49%)
Aug 26, 2016 2422 2443 2371 2377 0 -43.26(-1.79%)
Aug 25, 2016 2413 2439 2409 2420 0 +5.37(+0.22%)
Aug 24, 2016 2418 2424 2393 2415 0 -7.33(-0.30%)
Aug 23, 2016 2427 2439 2418 2422 0 -5.38(-0.22%)
Aug 22, 2016 2420 2438 2413 2427 0 +10.25(+0.42%)
Aug 19, 2016 2434 2442 2401 2417 0 -26.97(-1.10%)
Aug 18, 2016 2422 2446 2418 2444 0 +21.60(+0.89%)
Aug 17, 2016 2385 2430 2360 2423 0 +37.42(+1.57%)
Aug 16, 2016 2426 2426 2377 2385 0 -46.13(-1.90%)
Aug 15, 2016 2473 2481 2430 2431 0 -37.97(-1.54%)
Aug 12, 2016 2483 2494 2465 2469 0 -0.59(-0.02%)
Aug 11, 2016 2478 2483 2455 2470 0 -6.62(-0.27%)
Aug 10, 2016 2470 2482 2457 2476 0 +7.33(+0.30%)
Aug 09, 2016 2472 2479 2452 2469 0 -1.16(-0.05%)
Aug 08, 2016 2497 2519 2464 2470 0 -28.58(-1.14%)
Aug 05, 2016 2542 2549 2490 2499 0 -35.98(-1.42%)
Aug 04, 2016 2551 2566 2523 2535 0 -23.89(-0.93%)
Aug 03, 2016 2589 2596 2547 2559 0 -36.38(-1.40%)
Aug 02, 2016 2617 2622 2590 2595 0 -28.60(-1.09%)
Aug 01, 2016 2612 2633 2603 2624 0 +7.38(+0.28%)
Jul 29, 2016 2596 2635 2595 2616 0 +17.10(+0.66%)
Jul 28, 2016 2580 2611 2575 2599 0 +14.57(+0.56%)
Jul 27, 2016 2600 2607 2560 2585 0 -20.89(-0.80%)
Jul 26, 2016 2621 2630 2594 2606 0 -13.20(-0.50%)
Jul 25, 2016 2621 2626 2600 2619 0 -0.99(-0.04%)
Jul 22, 2016 2578 2627 2577 2620 0 +46.45(+1.81%)
Jul 21, 2016 2579 2582 2552 2573 0 -11.95(-0.46%)
Jul 20, 2016 2586 2595 2572 2585 0 +1.31(+0.05%)
Jul 19, 2016 2579 2588 2566 2584 0 +8.59(+0.33%)
Jul 18, 2016 2580 2594 2571 2575 0 -5.01(-0.19%)
Jul 15, 2016 2582 2602 2572 2580 0 +3.87(+0.15%)
Jul 14, 2016 2582 2590 2564 2576 0 -16.49(-0.64%)
Jul 13, 2016 2591 2603 2575 2593 0 +20.26(+0.79%)
Jul 12, 2016 2606 2614 2567 2573 0 -40.61(-1.55%)
Jul 11, 2016 2624 2626 2592 2613 0 -14.02(-0.53%)
Jul 08, 2016 2627 2628 2603 2627 0 +23.40(+0.90%)
Jul 07, 2016 2653 2657 2596 2604 0 -61.91(-2.32%)
Jul 06, 2016 2666 2666 2666 2666 0 -18.97(-0.71%)
Jul 05, 2016 2658 2697 2649 2685 0 +27.96(+1.05%)
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.