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 (%)
Nov 29, 2019 1688 1696 1679 1682 0 -3.67(-0.22%)
Nov 27, 2019 1683 1689 1675 1686 0 +2.49(+0.15%)
Nov 26, 2019 1682 1689 1674 1683 0 +2.17(+0.13%)
Nov 25, 2019 1686 1693 1676 1681 0 -5.83(-0.35%)
Nov 22, 2019 1690 1697 1676 1687 0 -1.29(-0.08%)
Nov 21, 2019 1688 1695 1680 1688 0 -3.31(-0.20%)
Nov 20, 2019 1687 1698 1678 1692 0 +3.95(+0.23%)
Nov 19, 2019 1690 1697 1678 1688 0 -4.71(-0.28%)
Nov 18, 2019 1702 1713 1689 1692 0 -4.48(-0.26%)
Nov 15, 2019 1692 1704 1684 1697 0 +2.96(+0.17%)
Nov 14, 2019 1698 1708 1685 1694 0 -6.43(-0.38%)
Nov 13, 2019 1689 1708 1684 1700 0 +15.92(+0.95%)
Nov 12, 2019 1686 1697 1675 1684 0 -6.51(-0.38%)
Nov 11, 2019 1701 1706 1686 1691 0 -11.30(-0.66%)
Nov 08, 2019 1701 1711 1691 1702 0 -1.50(-0.09%)
Nov 07, 2019 1716 1722 1691 1704 0 -20.00(-1.16%)
Nov 06, 2019 1726 1738 1716 1724 0 -1.58(-0.09%)
Nov 05, 2019 1732 1741 1716 1725 0 -11.97(-0.69%)
Nov 04, 2019 1751 1762 1729 1737 0 -15.10(-0.86%)
Nov 01, 2019 1761 1767 1747 1752 0 -6.18(-0.35%)
Oct 31, 2019 1755 1763 1744 1759 0 +3.58(+0.20%)
Oct 30, 2019 1741 1759 1734 1755 0 +17.92(+1.03%)
Oct 29, 2019 1729 1743 1723 1737 0 +9.40(+0.54%)
Oct 28, 2019 1742 1753 1725 1728 0 -25.77(-1.47%)
Oct 25, 2019 1775 1777 1749 1754 0 -22.73(-1.28%)
Oct 24, 2019 1773 1786 1764 1776 0 +4.69(+0.26%)
Oct 23, 2019 1771 1778 1762 1772 0 +3.80(+0.21%)
Oct 22, 2019 1765 1775 1759 1768 0 +4.79(+0.27%)
Oct 21, 2019 1758 1767 1752 1763 0 +5.77(+0.33%)
Oct 18, 2019 1751 1762 1744 1757 0 +4.62(+0.26%)
Oct 17, 2019 1748 1760 1743 1753 0 +5.03(+0.29%)
Oct 16, 2019 1743 1752 1736 1748 0 +2.16(+0.12%)
Oct 15, 2019 1751 1759 1740 1745 0 -4.90(-0.28%)
Oct 14, 2019 1768 1769 1746 1750 0 -14.93(-0.85%)
Oct 11, 2019 1762 1784 1753 1765 0 +3.82(+0.22%)
Oct 10, 2019 1761 1770 1750 1761 0 -16.79(-0.94%)
Oct 09, 2019 1776 1785 1769 1778 0 +5.46(+0.31%)
Oct 08, 2019 1792 1795 1771 1773 0 -21.23(-1.18%)
Oct 07, 2019 1796 1806 1787 1794 0 -4.73(-0.26%)
Oct 04, 2019 1780 1800 1773 1799 0 +21.78(+1.23%)
Oct 03, 2019 1773 1781 1763 1777 0 +5.90(+0.33%)
Oct 02, 2019 1789 1794 1767 1771 0 -21.12(-1.18%)
Oct 01, 2019 1795 1802 1783 1792 0 -6.82(-0.38%)
Sep 30, 2019 1800 1808 1791 1799 0 -0.02(-0.00%)
Sep 27, 2019 1811 1813 1790 1799 0 -11.02(-0.61%)
Sep 26, 2019 1811 1821 1802 1810 0 +3.42(+0.19%)
Sep 25, 2019 1802 1811 1794 1807 0 +4.01(+0.22%)
Sep 24, 2019 1795 1819 1786 1803 0 +12.89(+0.72%)
Sep 23, 2019 1789 1799 1781 1790 0 +1.60(+0.09%)
Sep 20, 2019 1781 1796 1772 1788 0 +6.94(+0.39%)
Sep 19, 2019 1781 1789 1769 1781 0 +4.97(+0.28%)
Sep 18, 2019 1767 1782 1757 1776 0 +15.89(+0.90%)
Sep 17, 2019 1756 1774 1746 1760 0 +6.81(+0.39%)
Sep 16, 2019 1750 1761 1739 1753 0 +4.52(+0.26%)
Sep 13, 2019 1749 1765 1730 1749 0 -5.44(-0.31%)
Sep 12, 2019 1772 1781 1747 1754 0 -7.83(-0.44%)
Sep 11, 2019 1741 1767 1731 1762 0 +17.64(+1.01%)
Sep 10, 2019 1741 1755 1722 1745 0 +1.12(+0.06%)
Sep 09, 2019 1741 1756 1728 1743 0 -4.68(-0.27%)
Sep 06, 2019 1761 1768 1740 1748 0 -7.00(-0.40%)
Sep 05, 2019 1757 1771 1744 1755 0 -11.41(-0.65%)
Sep 04, 2019 1770 1775 1753 1767 0 +2.98(+0.17%)
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.