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 (%)
Jul 31, 2020 4330 4381 4297 4335 0 -4.73(-0.11%)
Jul 30, 2020 4357 4386 4322 4340 0 -44.58(-1.02%)
Jul 29, 2020 4346 4396 4341 4384 0 +53.89(+1.24%)
Jul 28, 2020 4302 4354 4300 4331 0 +17.29(+0.40%)
Jul 27, 2020 4332 4350 4296 4313 0 -11.89(-0.27%)
Jul 24, 2020 4344 4365 4296 4325 0 -17.48(-0.40%)
Jul 23, 2020 4336 4366 4318 4343 0 +22.58(+0.52%)
Jul 22, 2020 4262 4340 4246 4320 0 +47.95(+1.12%)
Jul 21, 2020 4236 4288 4227 4272 0 +41.50(+0.98%)
Jul 20, 2020 4258 4296 4211 4231 0 -36.62(-0.86%)
Jul 17, 2020 4206 4275 4197 4267 0 +73.91(+1.76%)
Jul 16, 2020 4113 4201 4101 4193 0 +79.12(+1.92%)
Jul 15, 2020 4137 4159 4098 4114 0 -6.55(-0.16%)
Jul 14, 2020 4095 4138 4078 4121 0 +36.50(+0.89%)
Jul 13, 2020 4092 4126 4067 4084 0 -17.58(-0.43%)
Jul 10, 2020 4046 4103 4037 4102 0 +63.87(+1.58%)
Jul 09, 2020 4062 4068 3989 4038 0 -33.59(-0.82%)
Jul 08, 2020 4046 4083 4030 4072 0 +26.24(+0.65%)
Jul 07, 2020 4047 4074 4023 4045 0 -25.24(-0.62%)
Jul 06, 2020 4118 4146 4055 4071 0 -11.95(-0.29%)
Jul 02, 2020 4081 4110 4068 4083 0 +17.16(+0.42%)
Jul 01, 2020 4030 4083 4018 4065 0 +35.70(+0.89%)
Jun 30, 2020 3952 4047 3952 4030 0 +76.01(+1.92%)
Jun 29, 2020 3912 3961 3872 3954 0 +56.50(+1.45%)
Jun 26, 2020 3886 3954 3854 3897 0 +12.79(+0.33%)
Jun 25, 2020 3925 3928 3845 3884 0 -42.27(-1.08%)
Jun 24, 2020 3929 3950 3895 3927 0 -24.61(-0.62%)
Jun 23, 2020 4002 4014 3937 3951 0 -29.02(-0.73%)
Jun 22, 2020 3967 4001 3949 3980 0 +9.83(+0.25%)
Jun 19, 2020 4069 4075 3967 3970 0 -57.25(-1.42%)
Jun 18, 2020 4028 4052 3988 4028 0 -13.82(-0.34%)
Jun 17, 2020 4052 4070 3993 4041 0 -3.37(-0.08%)
Jun 16, 2020 4100 4128 4024 4045 0 -0.19(-0.00%)
Jun 15, 2020 3957 4077 3923 4045 0 +59.20(+1.49%)
Jun 12, 2020 4040 4043 3945 3986 0 +2.94(+0.07%)
Jun 11, 2020 4039 4065 3964 3983 0 -96.76(-2.37%)
Jun 10, 2020 4080 4120 4058 4080 0 +5.34(+0.13%)
Jun 09, 2020 4093 4102 4035 4074 0 -43.10(-1.05%)
Jun 08, 2020 4089 4135 4064 4117 0 +11.20(+0.27%)
Jun 05, 2020 4095 4171 4081 4106 0 +32.94(+0.81%)
Jun 04, 2020 4084 4112 4027 4073 0 -35.65(-0.87%)
Jun 03, 2020 4069 4123 4046 4109 0 +51.60(+1.27%)
Jun 02, 2020 4014 4061 3992 4057 0 +46.04(+1.15%)
Jun 01, 2020 4004 4047 3974 4011 0 +4.57(+0.11%)
May 29, 2020 3933 4017 3904 4007 0 +70.25(+1.78%)
May 28, 2020 3911 3970 3901 3936 0 +64.46(+1.66%)
May 27, 2020 3905 3910 3814 3872 0 +1.93(+0.05%)
May 26, 2020 3915 3941 3858 3870 0 +4.68(+0.12%)
May 22, 2020 3852 3873 3828 3865 0 +7.66(+0.20%)
May 21, 2020 3853 3888 3835 3858 0 +11.56(+0.30%)
May 20, 2020 3847 3878 3817 3846 0 +27.38(+0.72%)
May 19, 2020 3880 3900 3816 3819 0 -69.54(-1.79%)
May 18, 2020 3843 3909 3820 3888 0 +121.95(+3.24%)
May 15, 2020 3738 3794 3692 3766 0 +23.59(+0.63%)
May 14, 2020 3734 3759 3652 3743 0 -13.15(-0.35%)
May 13, 2020 3761 3770 3713 3756 0 -11.18(-0.30%)
May 12, 2020 3834 3842 3765 3767 0 -61.95(-1.62%)
May 11, 2020 3781 3843 3740 3829 0 +26.65(+0.70%)
May 08, 2020 3816 3847 3782 3802 0 -6.80(-0.18%)
May 07, 2020 3843 3901 3789 3809 0 +27.72(+0.73%)
May 06, 2020 3911 3921 3774 3782 0 -123.29(-3.16%)
May 05, 2020 3853 3939 3847 3905 0 +41.19(+1.07%)
May 04, 2020 3820 3879 3793 3864 0 +34.44(+0.90%)
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.