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 (%)
Dec 31, 2008 1062 1090 1053 1083 0 +20.03(+1.88%)
Dec 30, 2008 1048 1068 1039 1063 0 +19.07(+1.83%)
Dec 29, 2008 1044 1051 1027 1044 0 -3.48(-0.33%)
Dec 26, 2008 1045 1056 1037 1047 0 +7.17(+0.69%)
Dec 25, 2008 1032 1046 1024 1040 0 +0.00(+0.00%)
Dec 24, 2008 1032 1046 1024 1040 0 +9.98(+0.97%)
Dec 23, 2008 1049 1057 1022 1030 0 -12.99(-1.25%)
Dec 22, 2008 1052 1067 1023 1043 0 -6.44(-0.61%)
Dec 19, 2008 1057 1081 1036 1049 0 +1.81(+0.17%)
Dec 18, 2008 1056 1075 1035 1048 0 -2.65(-0.25%)
Dec 17, 2008 1073 1080 1044 1050 0 -35.35(-3.26%)
Dec 16, 2008 1054 1090 1046 1086 0 +36.13(+3.44%)
Dec 15, 2008 1070 1081 1034 1050 0 -18.30(-1.71%)
Dec 12, 2008 1031 1074 1021 1068 0 +10.09(+0.95%)
Dec 11, 2008 1063 1089 1045 1058 0 -14.31(-1.33%)
Dec 10, 2008 1053 1082 1042 1072 0 +30.91(+2.97%)
Dec 09, 2008 1054 1073 1031 1041 0 -18.92(-1.78%)
Dec 08, 2008 1068 1088 1034 1060 0 +11.57(+1.10%)
Dec 05, 2008 1011 1056 979.03 1049 0 +23.80(+2.32%)
Dec 04, 2008 1073 1086 1007 1025 0 -58.03(-5.36%)
Dec 03, 2008 1047 1088 1025 1083 0 +27.13(+2.57%)
Dec 02, 2008 1040 1066 1016 1056 0 +28.97(+2.82%)
Dec 01, 2008 1083 1093 1024 1027 0 -73.95(-6.72%)
Nov 28, 2008 1077 1104 1067 1101 0 +20.85(+1.93%)
Nov 27, 2008 1050 1088 1033 1080 0 +0.00(+0.00%)
Nov 26, 2008 1050 1088 1033 1080 0 +13.78(+1.29%)
Nov 25, 2008 1074 1098 1039 1066 0 +3.91(+0.37%)
Nov 24, 2008 1043 1089 1020 1062 0 +26.16(+2.53%)
Nov 21, 2008 968.04 1046 941.45 1036 0 +86.31(+9.09%)
Nov 20, 2008 1006 1029 934.85 949.58 0 -65.41(-6.44%)
Nov 19, 2008 1045 1077 1009 1015 0 -34.23(-3.26%)
Nov 18, 2008 1046 1070 1013 1049 0 +4.58(+0.44%)
Nov 17, 2008 1031 1078 1015 1045 0 +4.51(+0.43%)
Nov 14, 2008 1058 1097 1014 1040 0 -45.68(-4.21%)
Nov 13, 2008 1014 1089 985.39 1086 0 +75.73(+7.50%)
Nov 12, 2008 1020 1033 993.75 1010 0 -28.82(-2.77%)
Nov 11, 2008 1014 1061 994.40 1039 0 +15.55(+1.52%)
Nov 10, 2008 1070 1082 1000 1023 0 -34.88(-3.30%)
Nov 07, 2008 1021 1066 1011 1058 0 +44.80(+4.42%)
Nov 06, 2008 1051 1070 999.79 1013 0 -49.49(-4.66%)
Nov 05, 2008 1095 1110 1056 1063 0 -39.72(-3.60%)
Nov 04, 2008 1090 1125 1070 1103 0 +28.87(+2.69%)
Nov 03, 2008 1070 1091 1045 1074 0 +2.06(+0.19%)
Oct 31, 2008 1087 1111 1052 1072 0 -22.79(-2.08%)
Oct 30, 2008 1069 1103 1043 1094 0 +54.18(+5.21%)
Oct 29, 2008 1072 1091 1023 1040 0 -35.01(-3.26%)
Oct 28, 2008 989.40 1078 960.90 1075 0 +105.24(+10.85%)
Oct 27, 2008 984.32 1022 957.35 970.09 0 -26.55(-2.66%)
Oct 24, 2008 960.82 1021 939.25 996.64 0 -24.16(-2.37%)
Oct 23, 2008 998.42 1047 952.98 1021 0 +24.68(+2.48%)
Oct 22, 2008 1034 1046 960.00 996.12 0 -54.17(-5.16%)
Oct 21, 2008 1064 1087 1035 1050 0 -26.38(-2.45%)
Oct 20, 2008 1015 1080 990.85 1077 0 +65.16(+6.44%)
Oct 17, 2008 976.70 1066 961.41 1012 0 +11.69(+1.17%)
Oct 16, 2008 970.21 1010 927.21 999.82 0 +30.80(+3.18%)
Oct 15, 2008 1038 1047 958.49 969.02 0 -82.45(-7.84%)
Oct 14, 2008 1091 1116 996.58 1051 0 -5.89(-0.56%)
Oct 13, 2008 956.62 1062 937.88 1057 0 +125.74(+13.50%)
Oct 10, 2008 936.62 981.85 835.38 931.62 0 -39.23(-4.04%)
Oct 09, 2008 1035 1047 963.31 970.85 0 -62.50(-6.05%)
Oct 08, 2008 1041 1083 1009 1033 0 -27.83(-2.62%)
Oct 07, 2008 1120 1133 1057 1061 0 -44.55(-4.03%)
Oct 06, 2008 1149 1170 1060 1106 0 -60.26(-5.17%)
Oct 03, 2008 1192 1214 1152 1166 0 -12.60(-1.07%)
Oct 02, 2008 1200 1220 1164 1179 0 -29.43(-2.44%)
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.