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 (%)
Jun 28, 2019 1769 1786 1759 1774 0 +4.11(+0.23%)
Jun 27, 2019 1769 1783 1753 1770 0 +5.64(+0.32%)
Jun 26, 2019 1793 1798 1760 1764 0 -33.84(-1.88%)
Jun 25, 2019 1814 1822 1790 1798 0 -14.26(-0.79%)
Jun 24, 2019 1822 1830 1804 1812 0 -8.65(-0.48%)
Jun 21, 2019 1816 1834 1799 1821 0 -0.63(-0.03%)
Jun 20, 2019 1808 1829 1793 1821 0 +19.73(+1.10%)
Jun 19, 2019 1781 1810 1776 1802 0 +15.99(+0.90%)
Jun 18, 2019 1803 1806 1773 1786 0 -5.90(-0.33%)
Jun 17, 2019 1795 1804 1781 1792 0 -3.77(-0.21%)
Jun 14, 2019 1781 1802 1777 1795 0 +17.07(+0.96%)
Jun 13, 2019 1785 1790 1767 1778 0 -2.07(-0.12%)
Jun 12, 2019 1765 1788 1758 1780 0 +20.95(+1.19%)
Jun 11, 2019 1771 1778 1750 1759 0 -14.39(-0.81%)
Jun 10, 2019 1785 1788 1762 1774 0 -11.69(-0.65%)
Jun 07, 2019 1809 1821 1783 1785 0 -12.17(-0.68%)
Jun 06, 2019 1790 1804 1778 1798 0 +8.31(+0.46%)
Jun 05, 2019 1758 1798 1751 1789 0 +36.23(+2.07%)
Jun 04, 2019 1750 1760 1718 1753 0 +5.62(+0.32%)
Jun 03, 2019 1731 1750 1722 1747 0 +20.87(+1.21%)
May 31, 2019 1722 1734 1709 1727 0 +5.74(+0.33%)
May 30, 2019 1725 1738 1709 1721 0 -2.43(-0.14%)
May 29, 2019 1749 1752 1717 1723 0 -23.09(-1.32%)
May 28, 2019 1779 1780 1743 1746 0 -29.84(-1.68%)
May 24, 2019 1782 1791 1774 1776 0 -2.95(-0.17%)
May 23, 2019 1772 1784 1763 1779 0 +8.45(+0.48%)
May 22, 2019 1761 1775 1754 1771 0 +11.89(+0.68%)
May 21, 2019 1758 1772 1750 1759 0 +2.16(+0.12%)
May 20, 2019 1758 1771 1747 1757 0 +0.80(+0.05%)
May 17, 2019 1747 1767 1742 1756 0 +0.55(+0.03%)
May 16, 2019 1744 1763 1738 1755 0 +10.23(+0.59%)
May 15, 2019 1749 1757 1740 1745 0 -2.31(-0.13%)
May 14, 2019 1761 1764 1743 1747 0 -19.02(-1.08%)
May 13, 2019 1748 1770 1743 1766 0 +13.86(+0.79%)
May 10, 2019 1730 1758 1721 1753 0 +21.15(+1.22%)
May 09, 2019 1734 1745 1717 1731 0 -0.98(-0.06%)
May 08, 2019 1752 1756 1729 1732 0 -23.90(-1.36%)
May 07, 2019 1764 1771 1750 1756 0 -8.90(-0.50%)
May 06, 2019 1772 1780 1757 1765 0 -7.09(-0.40%)
May 03, 2019 1760 1779 1757 1772 0 +14.43(+0.82%)
May 02, 2019 1768 1779 1744 1758 0 -5.81(-0.33%)
May 01, 2019 1779 1784 1761 1764 0 -20.81(-1.17%)
Apr 30, 2019 1765 1790 1755 1784 0 +22.33(+1.27%)
Apr 29, 2019 1767 1772 1754 1762 0 -9.34(-0.53%)
Apr 26, 2019 1776 1788 1767 1772 0 +3.70(+0.21%)
Apr 25, 2019 1754 1776 1748 1768 0 +8.02(+0.46%)
Apr 24, 2019 1751 1770 1745 1760 0 +14.12(+0.81%)
Apr 23, 2019 1741 1753 1732 1746 0 +6.75(+0.39%)
Apr 22, 2019 1737 1747 1730 1739 0 +0.25(+0.01%)
Apr 18, 2019 1741 1756 1728 1739 0 +0.34(+0.02%)
Apr 17, 2019 1747 1751 1733 1738 0 -5.93(-0.34%)
Apr 16, 2019 1771 1778 1739 1744 0 -29.29(-1.65%)
Apr 15, 2019 1769 1786 1759 1774 0 +6.04(+0.34%)
Apr 12, 2019 1745 1770 1733 1768 0 +19.38(+1.11%)
Apr 11, 2019 1742 1753 1736 1748 0 +7.61(+0.44%)
Apr 10, 2019 1750 1763 1737 1741 0 -3.51(-0.20%)
Apr 09, 2019 1744 1754 1735 1744 0 -1.50(-0.09%)
Apr 08, 2019 1755 1761 1740 1746 0 -11.90(-0.68%)
Apr 05, 2019 1745 1758 1737 1757 0 +15.18(+0.87%)
Apr 04, 2019 1751 1758 1734 1742 0 -2.43(-0.14%)
Apr 03, 2019 1746 1754 1731 1745 0 -1.38(-0.08%)
Apr 02, 2019 1748 1754 1733 1746 0 -1.23(-0.07%)
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.