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 (%)
May 29, 2020 1530 1551 1517 1544 0 +8.61(+0.56%)
May 28, 2020 1522 1543 1510 1535 0 +31.13(+2.07%)
May 27, 2020 1519 1525 1489 1504 0 +4.13(+0.28%)
May 26, 2020 1506 1523 1493 1500 0 +16.61(+1.12%)
May 22, 2020 1479 1487 1469 1483 0 +4.54(+0.31%)
May 21, 2020 1488 1502 1476 1478 0 -12.88(-0.86%)
May 20, 2020 1496 1510 1483 1491 0 +4.72(+0.32%)
May 19, 2020 1502 1512 1482 1487 0 -22.97(-1.52%)
May 18, 2020 1482 1520 1475 1510 0 +60.49(+4.17%)
May 15, 2020 1455 1464 1424 1449 0 -11.56(-0.79%)
May 14, 2020 1440 1464 1415 1461 0 +8.72(+0.60%)
May 13, 2020 1466 1470 1434 1452 0 -21.45(-1.46%)
May 12, 2020 1491 1499 1467 1473 0 -22.36(-1.49%)
May 11, 2020 1500 1509 1472 1496 0 -12.44(-0.82%)
May 08, 2020 1498 1515 1486 1508 0 +23.73(+1.60%)
May 07, 2020 1496 1514 1478 1484 0 +5.89(+0.40%)
May 06, 2020 1528 1532 1476 1479 0 -46.04(-3.02%)
May 05, 2020 1518 1539 1512 1525 0 +12.94(+0.86%)
May 04, 2020 1507 1519 1485 1512 0 +3.78(+0.25%)
May 01, 2020 1523 1527 1496 1508 0 -28.56(-1.86%)
Apr 30, 2020 1559 1563 1524 1536 0 -31.80(-2.03%)
Apr 29, 2020 1604 1609 1556 1568 0 -7.89(-0.50%)
Apr 28, 2020 1581 1599 1564 1576 0 +13.21(+0.85%)
Apr 27, 2020 1562 1578 1551 1563 0 +5.93(+0.38%)
Apr 24, 2020 1553 1565 1534 1557 0 +6.82(+0.44%)
Apr 23, 2020 1568 1580 1540 1550 0 -18.23(-1.16%)
Apr 22, 2020 1564 1581 1543 1568 0 +25.02(+1.62%)
Apr 21, 2020 1538 1561 1522 1543 0 -17.25(-1.11%)
Apr 20, 2020 1607 1616 1555 1561 0 -60.64(-3.74%)
Apr 17, 2020 1614 1632 1589 1621 0 +31.48(+1.98%)
Apr 16, 2020 1586 1606 1565 1590 0 +9.32(+0.59%)
Apr 15, 2020 1593 1606 1566 1581 0 -41.28(-2.55%)
Apr 14, 2020 1610 1631 1592 1622 0 +35.97(+2.27%)
Apr 13, 2020 1609 1621 1569 1586 0 -40.54(-2.49%)
Apr 09, 2020 1587 1654 1583 1626 0 +53.25(+3.39%)
Apr 08, 2020 1509 1583 1499 1573 0 +71.39(+4.75%)
Apr 07, 2020 1546 1558 1496 1502 0 -11.49(-0.76%)
Apr 06, 2020 1478 1530 1467 1513 0 +73.18(+5.08%)
Apr 03, 2020 1458 1477 1429 1440 0 -32.33(-2.20%)
Apr 02, 2020 1423 1488 1418 1472 0 +33.76(+2.35%)
Apr 01, 2020 1449 1471 1410 1439 0 -54.46(-3.65%)
Mar 31, 2020 1519 1534 1480 1493 0 -39.95(-2.61%)
Mar 30, 2020 1513 1547 1483 1533 0 +36.16(+2.42%)
Mar 27, 2020 1447 1533 1440 1497 0 +15.84(+1.07%)
Mar 26, 2020 1406 1495 1398 1481 0 +74.98(+5.33%)
Mar 25, 2020 1379 1448 1337 1406 0 +22.59(+1.63%)
Mar 24, 2020 1346 1396 1314 1383 0 +71.61(+5.46%)
Mar 23, 2020 1349 1368 1268 1312 0 -36.82(-2.73%)
Mar 20, 2020 1448 1466 1331 1349 0 -94.12(-6.52%)
Mar 19, 2020 1489 1522 1394 1443 0 -41.83(-2.82%)
Mar 18, 2020 1498 1548 1408 1485 0 -79.02(-5.05%)
Mar 17, 2020 1450 1584 1428 1564 0 +140.20(+9.85%)
Mar 16, 2020 1453 1530 1404 1423 0 -134.86(-8.65%)
Mar 13, 2020 1556 1580 1483 1558 0 +51.69(+3.43%)
Mar 12, 2020 1537 1598 1476 1507 0 -113.22(-6.99%)
Mar 11, 2020 1657 1665 1599 1620 0 -65.55(-3.89%)
Mar 10, 2020 1674 1704 1628 1685 0 +28.34(+1.71%)
Mar 09, 2020 1662 1701 1613 1657 0 -70.74(-4.09%)
Mar 06, 2020 1698 1738 1674 1728 0 -3.35(-0.19%)
Mar 05, 2020 1732 1752 1714 1731 0 -22.55(-1.29%)
Mar 04, 2020 1707 1760 1704 1754 0 +61.33(+3.62%)
Mar 03, 2020 1708 1738 1684 1692 0 -15.15(-0.89%)
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.