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 (%)
Jan 29, 2010 1083 1098 1077 1085 0 +3.71(+0.34%)
Jan 28, 2010 1096 1100 1078 1081 0 -13.68(-1.25%)
Jan 27, 2010 1088 1102 1081 1095 0 +0.77(+0.07%)
Jan 26, 2010 1094 1106 1079 1094 0 -10.52(-0.95%)
Jan 25, 2010 1105 1115 1094 1104 0 +3.80(+0.35%)
Jan 22, 2010 1107 1114 1090 1100 0 -7.17(-0.65%)
Jan 21, 2010 1123 1131 1104 1108 0 -13.38(-1.19%)
Jan 20, 2010 1128 1132 1107 1121 0 -10.27(-0.91%)
Jan 19, 2010 1131 1144 1124 1131 0 +1.86(+0.16%)
Jan 15, 2010 1129 1129 1129 0 -15.80(-1.38%)
Jan 14, 2010 1139 1152 1132 1145 0 +0.57(+0.05%)
Jan 13, 2010 1138 1150 1133 1145 0 +5.96(+0.52%)
Jan 12, 2010 1136 1146 1130 1139 0 -2.18(-0.19%)
Jan 11, 2010 1139 1159 1131 1141 0 +1.69(+0.15%)
Jan 08, 2010 1133 1144 1125 1139 0 +4.50(+0.40%)
Jan 07, 2010 1134 1140 1124 1135 0 +2.33(+0.21%)
Jan 06, 2010 1132 1144 1124 1132 0 +1.26(+0.11%)
Jan 05, 2010 1136 1147 1119 1131 0 -2.61(-0.23%)
Jan 04, 2010 1127 1142 1116 1134 0 +10.02(+0.89%)
Dec 31, 2009 1124 1124 1124 0 -11.44(-1.01%)
Dec 30, 2009 1130 1141 1124 1135 0 +2.59(+0.23%)
Dec 29, 2009 1127 1139 1125 1133 0 +5.99(+0.53%)
Dec 28, 2009 1127 1132 1118 1127 0 -0.02(-0.00%)
Dec 24, 2009 1123 1132 1119 1127 0 +6.21(+0.55%)
Dec 23, 2009 1121 1130 1111 1120 0 +1.02(+0.09%)
Dec 22, 2009 1133 1140 1115 1119 0 -9.20(-0.82%)
Dec 21, 2009 1119 1141 1112 1129 0 +12.01(+1.08%)
Dec 18, 2009 1121 1130 1104 1117 0 -2.31(-0.21%)
Dec 17, 2009 1117 1130 1107 1119 0 -2.88(-0.26%)
Dec 16, 2009 1113 1128 1107 1122 0 +9.74(+0.88%)
Dec 15, 2009 1107 1125 1101 1112 0 -0.76(-0.07%)
Dec 14, 2009 1111 1116 1102 1113 0 +4.74(+0.43%)
Dec 11, 2009 1097 1111 1092 1108 0 +13.26(+1.21%)
Dec 10, 2009 1097 1114 1090 1095 0 -5.51(-0.50%)
Dec 09, 2009 1098 1109 1091 1100 0 +0.83(+0.08%)
Dec 08, 2009 1101 1111 1085 1099 0 -5.40(-0.49%)
Dec 07, 2009 1095 1114 1093 1105 0 +6.41(+0.58%)
Dec 04, 2009 1102 1111 1083 1098 0 +7.37(+0.68%)
Dec 03, 2009 1104 1110 1088 1091 0 -9.71(-0.88%)
Dec 02, 2009 1101 1113 1087 1101 0 +0.44(+0.04%)
Dec 01, 2009 1093 1108 1085 1100 0 +11.27(+1.03%)
Nov 30, 2009 1076 1092 1066 1089 0 +12.78(+1.19%)
Nov 27, 2009 1063 1087 1059 1076 0 -11.74(-1.08%)
Nov 25, 2009 1088 1088 1088 0 +17.00(+1.59%)
Nov 24, 2009 1065 1088 1063 1071 0 +4.02(+0.38%)
Nov 23, 2009 1065 1079 1057 1067 0 +10.32(+0.98%)
Nov 20, 2009 1058 1068 1048 1057 0 -5.20(-0.49%)
Nov 19, 2009 1067 1081 1049 1062 0 -14.95(-1.39%)
Nov 18, 2009 1078 1090 1068 1077 0 -5.31(-0.49%)
Nov 17, 2009 1051 1086 1046 1082 0 +31.25(+2.97%)
Nov 16, 2009 1034 1059 1032 1051 0 +16.40(+1.59%)
Nov 13, 2009 1026 1050 1022 1034 0 +3.06(+0.30%)
Nov 12, 2009 1035 1053 1022 1031 0 -5.84(-0.56%)
Nov 11, 2009 1042 1052 1031 1037 0 +0.49(+0.05%)
Nov 10, 2009 1053 1059 1033 1037 0 -19.59(-1.85%)
Nov 09, 2009 1043 1063 1033 1056 0 +21.84(+2.11%)
Nov 06, 2009 1027 1045 1025 1035 0 -1.06(-0.10%)
Nov 05, 2009 1014 1039 1013 1036 0 +25.85(+2.56%)
Nov 04, 2009 1020 1034 1008 1010 0 -7.29(-0.72%)
Nov 03, 2009 1004 1021 1001 1017 0 +10.07(+1.00%)
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.