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 31, 2017 1712 1728 1709 1721 0 +10.24(+0.60%)
May 30, 2017 1701 1715 1697 1711 0 +7.01(+0.41%)
May 26, 2017 1705 1711 1697 1704 0 -2.06(-0.12%)
May 25, 2017 1693 1709 1686 1706 0 +14.82(+0.88%)
May 24, 2017 1683 1696 1679 1691 0 +10.29(+0.61%)
May 23, 2017 1676 1691 1671 1681 0 +5.01(+0.30%)
May 22, 2017 1657 1680 1653 1676 0 +14.07(+0.85%)
May 19, 2017 1657 1666 1644 1661 0 +5.79(+0.35%)
May 18, 2017 1651 1665 1637 1656 0 +7.51(+0.46%)
May 17, 2017 1644 1660 1637 1648 0 +4.43(+0.27%)
May 16, 2017 1656 1660 1640 1644 0 -13.29(-0.80%)
May 15, 2017 1650 1663 1647 1657 0 +7.87(+0.48%)
May 12, 2017 1643 1655 1638 1649 0 +9.23(+0.56%)
May 11, 2017 1638 1644 1627 1640 0 -3.22(-0.20%)
May 10, 2017 1644 1652 1633 1643 0 +0.57(+0.03%)
May 09, 2017 1658 1661 1639 1643 0 -17.28(-1.04%)
May 08, 2017 1665 1669 1652 1660 0 -4.56(-0.27%)
May 05, 2017 1658 1671 1653 1664 0 +12.63(+0.76%)
May 04, 2017 1645 1657 1637 1652 0 +4.51(+0.27%)
May 03, 2017 1656 1662 1641 1647 0 -9.15(-0.55%)
May 02, 2017 1655 1665 1642 1656 0 +3.57(+0.22%)
May 01, 2017 1667 1670 1646 1653 0 -11.69(-0.70%)
Apr 28, 2017 1672 1677 1658 1665 0 -9.47(-0.57%)
Apr 27, 2017 1671 1687 1667 1674 0 +4.14(+0.25%)
Apr 26, 2017 1673 1685 1666 1670 0 -6.51(-0.39%)
Apr 25, 2017 1675 1684 1666 1676 0 -4.72(-0.28%)
Apr 24, 2017 1670 1685 1661 1681 0 +13.07(+0.78%)
Apr 21, 2017 1658 1675 1657 1668 0 +8.34(+0.50%)
Apr 20, 2017 1669 1668 1648 1660 0 -14.29(-0.85%)
Apr 19, 2017 1683 1688 1667 1674 0 -11.15(-0.66%)
Apr 18, 2017 1684 1693 1677 1685 0 +0.45(+0.03%)
Apr 17, 2017 1678 1687 1674 1685 0 +8.56(+0.51%)
Apr 13, 2017 1683 1687 1668 1676 0 -8.50(-0.50%)
Apr 12, 2017 1672 1687 1664 1685 0 +9.13(+0.54%)
Apr 11, 2017 1668 1680 1658 1675 0 +5.86(+0.35%)
Apr 10, 2017 1669 1674 1658 1670 0 +1.21(+0.07%)
Apr 07, 2017 1680 1686 1666 1668 0 -8.39(-0.50%)
Apr 06, 2017 1672 1681 1663 1677 0 +1.39(+0.08%)
Apr 05, 2017 1665 1678 1659 1675 0 +7.45(+0.45%)
Apr 04, 2017 1660 1675 1655 1668 0 +6.57(+0.40%)
Apr 03, 2017 1660 1665 1646 1661 0 +0.41(+0.02%)
Mar 31, 2017 1657 1672 1653 1661 0 +4.12(+0.25%)
Mar 30, 2017 1661 1664 1648 1657 0 -8.98(-0.54%)
Mar 29, 2017 1667 1673 1653 1666 0 -5.32(-0.32%)
Mar 28, 2017 1669 1677 1658 1671 0 -2.22(-0.13%)
Mar 27, 2017 1687 1692 1665 1673 0 -8.39(-0.50%)
Mar 24, 2017 1675 1691 1671 1682 0 +6.48(+0.39%)
Mar 23, 2017 1678 1692 1669 1675 0 -4.18(-0.25%)
Mar 22, 2017 1676 1690 1669 1679 0 +10.01(+0.60%)
Mar 21, 2017 1648 1676 1644 1669 0 +21.15(+1.28%)
Mar 20, 2017 1666 1669 1644 1648 0 -14.87(-0.89%)
Mar 17, 2017 1656 1672 1653 1663 0 +11.15(+0.67%)
Mar 16, 2017 1665 1670 1647 1652 0 -20.53(-1.23%)
Mar 15, 2017 1650 1683 1646 1673 0 +28.73(+1.75%)
Mar 14, 2017 1646 1651 1637 1644 0 -3.63(-0.22%)
Mar 13, 2017 1644 1651 1638 1647 0 +2.85(+0.17%)
Mar 10, 2017 1639 1650 1632 1645 0 +12.73(+0.78%)
Mar 09, 2017 1635 1646 1630 1632 0 -2.31(-0.14%)
Mar 08, 2017 1646 1650 1630 1634 0 -28.37(-1.71%)
Mar 07, 2017 1662 1671 1655 1663 0 +0.29(+0.02%)
Mar 06, 2017 1665 1671 1657 1662 0 -5.57(-0.33%)
Mar 03, 2017 1674 1676 1652 1668 0 -4.67(-0.28%)
Mar 02, 2017 1655 1683 1651 1673 0 +12.73(+0.77%)
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.