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 (%)
Dec 31, 2008 1114 1170 1104 1162 0 +65.60(+5.98%)
Dec 30, 2008 1137 1168 1084 1097 0 -33.54(-2.97%)
Dec 29, 2008 1153 1159 1095 1130 0 -33.47(-2.88%)
Dec 26, 2008 1167 1175 1140 1164 0 +0.13(+0.01%)
Dec 25, 2008 1168 1180 1141 1163 0 +0.00(+0.00%)
Dec 24, 2008 1168 1180 1141 1163 0 -3.01(-0.26%)
Dec 23, 2008 1169 1181 1144 1166 0 +3.56(+0.31%)
Dec 22, 2008 1147 1173 1118 1163 0 +19.56(+1.71%)
Dec 19, 2008 1142 1174 1116 1143 0 +12.37(+1.09%)
Dec 18, 2008 1150 1168 1113 1131 0 -23.27(-2.02%)
Dec 17, 2008 1125 1167 1108 1154 0 +17.38(+1.53%)
Dec 16, 2008 1112 1140 1094 1137 0 +37.52(+3.41%)
Dec 15, 2008 1109 1122 1080 1099 0 -1.32(-0.12%)
Dec 12, 2008 1068 1113 1051 1101 0 +18.43(+1.70%)
Dec 11, 2008 1094 1117 1061 1082 0 -16.48(-1.50%)
Dec 10, 2008 1101 1131 1076 1099 0 -5.81(-0.53%)
Dec 09, 2008 1123 1153 1089 1105 0 -28.66(-2.53%)
Dec 08, 2008 1149 1167 1110 1133 0 +4.81(+0.43%)
Dec 05, 2008 1097 1145 1073 1128 0 +17.21(+1.55%)
Dec 04, 2008 1124 1152 1079 1111 0 -20.99(-1.85%)
Dec 03, 2008 1099 1151 1061 1132 0 +40.60(+3.72%)
Dec 02, 2008 1085 1114 1033 1092 0 +2.89(+0.27%)
Dec 01, 2008 1148 1159 1084 1089 0 -79.00(-6.77%)
Nov 28, 2008 1152 1182 1142 1168 0 +4.41(+0.38%)
Nov 27, 2008 1136 1177 1115 1163 0 +0.00(+0.00%)
Nov 26, 2008 1136 1177 1115 1163 0 +5.02(+0.43%)
Nov 25, 2008 1151 1177 1119 1158 0 +15.03(+1.31%)
Nov 24, 2008 1115 1163 1086 1143 0 +35.74(+3.23%)
Nov 21, 2008 1056 1113 1017 1107 0 +66.01(+6.34%)
Nov 20, 2008 1084 1116 1034 1041 0 -47.73(-4.38%)
Nov 19, 2008 1111 1150 1074 1089 0 -26.59(-2.38%)
Nov 18, 2008 1100 1134 1069 1116 0 +15.90(+1.45%)
Nov 17, 2008 1078 1127 1067 1100 0 +7.60(+0.70%)
Nov 14, 2008 1126 1153 1081 1092 0 -56.85(-4.95%)
Nov 13, 2008 1064 1152 1041 1149 0 +89.94(+8.49%)
Nov 12, 2008 1086 1112 1049 1059 0 -36.08(-3.29%)
Nov 11, 2008 1068 1123 1053 1095 0 +13.20(+1.22%)
Nov 10, 2008 1104 1120 1062 1082 0 -7.77(-0.71%)
Nov 07, 2008 1072 1109 1064 1090 0 +28.26(+2.66%)
Nov 06, 2008 1084 1115 1041 1062 0 -25.76(-2.37%)
Nov 05, 2008 1093 1130 1065 1087 0 -21.06(-1.90%)
Nov 04, 2008 1143 1162 1071 1108 0 -9.30(-0.83%)
Nov 03, 2008 1101 1137 1094 1118 0 +7.32(+0.66%)
Oct 31, 2008 1089 1130 1066 1110 0 +22.97(+2.11%)
Oct 30, 2008 1051 1097 1027 1087 0 +55.60(+5.39%)
Oct 29, 2008 1029 1066 996.60 1032 0 +0.47(+0.05%)
Oct 28, 2008 956.10 1040 935.11 1031 0 +92.44(+9.85%)
Oct 27, 2008 966.97 984.54 927.56 938.88 0 -29.54(-3.05%)
Oct 24, 2008 958.88 996.78 927.54 968.42 0 -39.82(-3.95%)
Oct 23, 2008 998.76 1036 965.54 1008 0 +1.57(+0.16%)
Oct 22, 2008 1039 1045 979.83 1007 0 -49.05(-4.65%)
Oct 21, 2008 1064 1097 1028 1056 0 -28.47(-2.63%)
Oct 20, 2008 1037 1085 1018 1084 0 +37.46(+3.58%)
Oct 17, 2008 1027 1089 997.61 1047 0 -7.61(-0.72%)
Oct 16, 2008 1023 1063 958.85 1054 0 +40.49(+3.99%)
Oct 15, 2008 1066 1084 1002 1014 0 -65.83(-6.10%)
Oct 14, 2008 1102 1150 1048 1080 0 -3.01(-0.28%)
Oct 13, 2008 1013 1106 991.82 1083 0 +91.78(+9.26%)
Oct 10, 2008 957.93 1019 861.83 990.91 0 +8.10(+0.82%)
Oct 09, 2008 1046 1066 977.93 982.81 0 -56.86(-5.47%)
Oct 08, 2008 1037 1097 1010 1040 0 -26.02(-2.44%)
Oct 07, 2008 1107 1134 1056 1066 0 -29.53(-2.70%)
Oct 06, 2008 1113 1129 1052 1095 0 -38.14(-3.37%)
Oct 03, 2008 1171 1183 1128 1133 0 -25.84(-2.23%)
Oct 02, 2008 1152 1173 1122 1159 0 +6.76(+0.59%)
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.