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 31, 2014 1532 1550 1522 1541 0 -3.45(-0.22%)
Jan 30, 2014 1496 1549 1517 1544 0 +24.50(+1.61%)
Jan 29, 2014 1513 1528 1510 1520 0 +0.87(+0.06%)
Jan 28, 2014 1523 1533 1513 1519 0 -2.61(-0.17%)
Jan 27, 2014 1500 1537 1515 1522 0 -0.81(-0.05%)
Jan 24, 2014 1502 1537 1517 1522 0 -14.40(-0.94%)
Jan 23, 2014 1500 1539 1521 1537 0 +9.20(+0.60%)
Jan 22, 2014 1497 1533 1518 1528 0 +3.53(+0.23%)
Jan 21, 2014 1481 1530 1505 1524 0 +11.62(+0.77%)
Jan 17, 2014 1512 1512 1512 0 +8.51(+0.57%)
Jan 16, 2014 1467 1507 1491 1504 0 +8.71(+0.58%)
Jan 15, 2014 1467 1503 1487 1495 0 +0.69(+0.05%)
Jan 14, 2014 1474 1508 1486 1495 0 -3.15(-0.21%)
Jan 13, 2014 1483 1516 1492 1498 0 -14.49(-0.96%)
Jan 10, 2014 1506 1526 1501 1512 0 +8.82(+0.59%)
Jan 09, 2014 1483 1512 1493 1503 0 -1.23(-0.08%)
Jan 08, 2014 1485 1516 1494 1505 0 -8.32(-0.55%)
Jan 07, 2014 1477 1519 1498 1513 0 +15.24(+1.02%)
Jan 06, 2014 1481 1513 1493 1498 0 -8.02(-0.53%)
Jan 03, 2014 1482 1514 1496 1506 0 -1.87(-0.12%)
Jan 02, 2014 1503 1533 1501 1508 0 -28.90(-1.88%)
Dec 31, 2013 1536 1536 1536 0 -3.99(-0.26%)
Dec 30, 2013 1513 1551 1536 1540 0 +1.18(+0.08%)
Dec 27, 2013 1514 1552 1534 1539 0 +1.83(+0.12%)
Dec 26, 2013 1520 1551 1534 1537 0 -6.41(-0.42%)
Dec 24, 2013 1544 1544 1544 0 +8.27(+0.54%)
Dec 23, 2013 1511 1548 1525 1536 0 +5.31(+0.35%)
Dec 20, 2013 1520 1544 1510 1530 0 +14.70(+0.97%)
Dec 19, 2013 1498 1533 1505 1516 0 -12.50(-0.82%)
Dec 18, 2013 1484 1537 1500 1528 0 +20.89(+1.39%)
Dec 17, 2013 1467 1515 1489 1507 0 +12.71(+0.85%)
Dec 16, 2013 1464 1506 1482 1495 0 +10.51(+0.71%)
Dec 13, 2013 1459 1492 1470 1484 0 +0.81(+0.05%)
Dec 12, 2013 1465 1488 1465 1483 0 +18.16(+1.24%)
Dec 11, 2013 1492 1499 1462 1465 0 -25.66(-1.72%)
Dec 10, 2013 1472 1503 1482 1491 0 -8.47(-0.56%)
Dec 09, 2013 1508 1511 1488 1499 0 -9.47(-0.63%)
Dec 06, 2013 1509 1525 1501 1509 0 +12.64(+0.84%)
Dec 05, 2013 1479 1513 1489 1496 0 -10.08(-0.67%)
Dec 04, 2013 1475 1512 1486 1506 0 -0.99(-0.07%)
Dec 03, 2013 1485 1523 1495 1507 0 -8.23(-0.54%)
Dec 02, 2013 1546 1550 1512 1515 0 -29.65(-1.92%)
Nov 29, 2013 1518 1560 1540 1545 0 +2.10(+0.14%)
Nov 27, 2013 1543 1543 1543 0 +7.57(+0.49%)
Nov 26, 2013 1517 1546 1524 1535 0 -7.33(-0.48%)
Nov 25, 2013 1524 1558 1538 1543 0 -5.24(-0.34%)
Nov 22, 2013 1544 1555 1532 1548 0 +6.40(+0.42%)
Nov 21, 2013 1508 1551 1528 1541 0 +9.67(+0.63%)
Nov 20, 2013 1522 1559 1529 1532 0 -16.59(-1.07%)
Nov 19, 2013 1534 1571 1542 1548 0 -16.28(-1.04%)
Nov 18, 2013 1544 1573 1557 1565 0 -3.36(-0.21%)
Nov 15, 2013 1533 1573 1555 1568 0 +8.01(+0.51%)
Nov 14, 2013 1527 1569 1550 1560 0 +3.56(+0.23%)
Nov 12, 2013 1536 1566 1548 1556 0 -10.81(-0.69%)
Nov 11, 2013 1533 1576 1548 1567 0 +8.83(+0.57%)
Nov 08, 2013 1537 1571 1530 1558 0 -10.68(-0.68%)
Nov 07, 2013 1559 1605 1563 1569 0 -14.86(-0.94%)
Nov 06, 2013 1547 1588 1565 1584 0 +16.01(+1.02%)
Nov 05, 2013 1533 1606 1555 1568 0 +3.78(+0.24%)
Nov 04, 2013 1526 1568 1547 1564 0 +11.30(+0.73%)
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.