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 (%)
Jul 31, 2020 1572 1597 1558 1592 0 +17.21(+1.09%)
Jul 30, 2020 1568 1579 1558 1575 0 -4.72(-0.30%)
Jul 29, 2020 1575 1583 1563 1579 0 +7.84(+0.50%)
Jul 28, 2020 1553 1581 1552 1572 0 +14.58(+0.94%)
Jul 27, 2020 1568 1570 1545 1557 0 -12.78(-0.81%)
Jul 24, 2020 1586 1598 1565 1570 0 -12.43(-0.79%)
Jul 23, 2020 1580 1593 1572 1582 0 +1.37(+0.09%)
Jul 22, 2020 1551 1585 1541 1581 0 +24.13(+1.55%)
Jul 21, 2020 1545 1568 1541 1557 0 +9.24(+0.60%)
Jul 20, 2020 1565 1572 1543 1548 0 -24.76(-1.57%)
Jul 17, 2020 1545 1575 1541 1572 0 +32.27(+2.10%)
Jul 16, 2020 1533 1548 1526 1540 0 +7.36(+0.48%)
Jul 15, 2020 1544 1557 1527 1533 0 +0.49(+0.03%)
Jul 14, 2020 1527 1543 1518 1532 0 +5.40(+0.35%)
Jul 13, 2020 1522 1538 1514 1527 0 +7.92(+0.52%)
Jul 10, 2020 1500 1525 1497 1519 0 +19.19(+1.28%)
Jul 09, 2020 1508 1511 1477 1500 0 -15.40(-1.02%)
Jul 08, 2020 1512 1522 1501 1515 0 +1.74(+0.11%)
Jul 07, 2020 1509 1520 1501 1513 0 -8.28(-0.54%)
Jul 06, 2020 1534 1547 1510 1522 0 -1.99(-0.13%)
Jul 02, 2020 1523 1537 1516 1524 0 +8.58(+0.57%)
Jul 01, 2020 1494 1523 1490 1515 0 +21.56(+1.44%)
Jun 30, 2020 1492 1505 1479 1493 0 +1.95(+0.13%)
Jun 29, 2020 1474 1494 1463 1491 0 +26.79(+1.83%)
Jun 26, 2020 1471 1486 1451 1465 0 -8.48(-0.58%)
Jun 25, 2020 1477 1481 1451 1473 0 -7.78(-0.53%)
Jun 24, 2020 1478 1491 1462 1481 0 -8.00(-0.54%)
Jun 23, 2020 1508 1512 1480 1489 0 -7.89(-0.53%)
Jun 22, 2020 1488 1510 1475 1497 0 +7.33(+0.49%)
Jun 19, 2020 1540 1543 1488 1490 0 -37.28(-2.44%)
Jun 18, 2020 1521 1535 1511 1527 0 -2.77(-0.18%)
Jun 17, 2020 1541 1545 1517 1530 0 -7.13(-0.46%)
Jun 16, 2020 1554 1570 1529 1537 0 +11.53(+0.76%)
Jun 15, 2020 1496 1536 1484 1525 0 +7.00(+0.46%)
Jun 12, 2020 1542 1546 1499 1518 0 +1.52(+0.10%)
Jun 11, 2020 1542 1549 1505 1517 0 -51.46(-3.28%)
Jun 10, 2020 1579 1590 1560 1568 0 -13.51(-0.85%)
Jun 09, 2020 1599 1600 1566 1582 0 -29.15(-1.81%)
Jun 08, 2020 1580 1618 1570 1611 0 +31.45(+1.99%)
Jun 05, 2020 1571 1605 1563 1579 0 +25.44(+1.64%)
Jun 04, 2020 1566 1572 1538 1554 0 -20.17(-1.28%)
Jun 03, 2020 1565 1584 1561 1574 0 +17.03(+1.09%)
Jun 02, 2020 1558 1564 1541 1557 0 +4.74(+0.31%)
Jun 01, 2020 1541 1564 1533 1552 0 +8.77(+0.57%)
May 29, 2020 1530 1551 1517 1544 0 +8.61(+0.56%)
May 28, 2020 1522 1543 1510 1535 0 +31.13(+2.07%)
May 27, 2020 1519 1525 1489 1504 0 +4.13(+0.28%)
May 26, 2020 1506 1523 1493 1500 0 +16.61(+1.12%)
May 22, 2020 1479 1487 1469 1483 0 +4.54(+0.31%)
May 21, 2020 1488 1502 1476 1478 0 -12.88(-0.86%)
May 20, 2020 1496 1510 1483 1491 0 +4.72(+0.32%)
May 19, 2020 1502 1512 1482 1487 0 -22.97(-1.52%)
May 18, 2020 1482 1520 1475 1510 0 +60.49(+4.17%)
May 15, 2020 1455 1464 1424 1449 0 -11.56(-0.79%)
May 14, 2020 1440 1464 1415 1461 0 +8.72(+0.60%)
May 13, 2020 1466 1470 1434 1452 0 -21.45(-1.46%)
May 12, 2020 1491 1499 1467 1473 0 -22.36(-1.49%)
May 11, 2020 1500 1509 1472 1496 0 -12.44(-0.82%)
May 08, 2020 1498 1515 1486 1508 0 +23.73(+1.60%)
May 07, 2020 1496 1514 1478 1484 0 +5.89(+0.40%)
May 06, 2020 1528 1532 1476 1479 0 -46.04(-3.02%)
May 05, 2020 1518 1539 1512 1525 0 +12.94(+0.86%)
May 04, 2020 1507 1519 1485 1512 0 +3.78(+0.25%)
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.