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 (%)
Sep 29, 2017 1709 1719 1700 1707 0 -2.94(-0.17%)
Sep 28, 2017 1700 1716 1690 1710 0 +3.78(+0.22%)
Sep 27, 2017 1720 1728 1695 1706 0 -22.99(-1.33%)
Sep 26, 2017 1730 1738 1719 1729 0 -6.53(-0.38%)
Sep 25, 2017 1719 1739 1714 1736 0 +17.34(+1.01%)
Sep 22, 2017 1737 1739 1714 1718 0 -12.10(-0.70%)
Sep 21, 2017 1728 1742 1722 1731 0 +3.65(+0.21%)
Sep 20, 2017 1744 1747 1720 1727 0 -12.28(-0.71%)
Sep 19, 2017 1745 1750 1734 1739 0 -4.57(-0.26%)
Sep 18, 2017 1758 1762 1732 1744 0 -15.37(-0.87%)
Sep 15, 2017 1758 1771 1749 1759 0 -0.94(-0.05%)
Sep 14, 2017 1744 1761 1738 1760 0 +13.62(+0.78%)
Sep 13, 2017 1755 1760 1744 1746 0 -10.38(-0.59%)
Sep 12, 2017 1785 1787 1748 1757 0 -31.69(-1.77%)
Sep 11, 2017 1772 1791 1768 1788 0 +16.22(+0.92%)
Sep 08, 2017 1762 1776 1756 1772 0 +7.86(+0.45%)
Sep 07, 2017 1753 1767 1748 1764 0 +13.99(+0.80%)
Sep 06, 2017 1759 1764 1746 1750 0 -7.25(-0.41%)
Sep 05, 2017 1760 1764 1750 1758 0 +0.45(+0.03%)
Sep 01, 2017 1769 1771 1751 1757 0 -7.63(-0.43%)
Aug 31, 2017 1765 1772 1759 1765 0 +2.45(+0.14%)
Aug 30, 2017 1770 1773 1760 1762 0 -9.16(-0.52%)
Aug 29, 2017 1776 1782 1769 1772 0 -3.97(-0.22%)
Aug 28, 2017 1776 1780 1766 1776 0 +3.27(+0.18%)
Aug 25, 2017 1774 1781 1767 1772 0 +3.72(+0.21%)
Aug 24, 2017 1770 1775 1762 1769 0 -1.65(-0.09%)
Aug 23, 2017 1763 1772 1756 1770 0 +6.12(+0.35%)
Aug 22, 2017 1752 1766 1746 1764 0 +12.57(+0.72%)
Aug 21, 2017 1750 1757 1743 1751 0 +3.80(+0.22%)
Aug 18, 2017 1735 1758 1729 1748 0 +10.40(+0.60%)
Aug 17, 2017 1752 1756 1736 1737 0 -15.18(-0.87%)
Aug 16, 2017 1746 1755 1739 1752 0 +10.09(+0.58%)
Aug 15, 2017 1728 1747 1724 1742 0 +7.35(+0.42%)
Aug 14, 2017 1730 1739 1723 1735 0 +7.17(+0.41%)
Aug 11, 2017 1737 1740 1720 1728 0 -11.19(-0.64%)
Aug 10, 2017 1735 1746 1727 1739 0 +3.35(+0.19%)
Aug 09, 2017 1750 1754 1733 1736 0 -11.37(-0.65%)
Aug 08, 2017 1736 1751 1733 1747 0 +7.49(+0.43%)
Aug 07, 2017 1734 1743 1728 1740 0 +5.35(+0.31%)
Aug 04, 2017 1733 1743 1721 1734 0 -4.48(-0.26%)
Aug 03, 2017 1731 1745 1720 1739 0 +2.27(+0.13%)
Aug 02, 2017 1728 1742 1716 1736 0 +0.30(+0.02%)
Aug 01, 2017 1725 1742 1721 1736 0 +13.44(+0.78%)
Jul 31, 2017 1717 1730 1708 1723 0 +6.09(+0.35%)
Jul 28, 2017 1715 1728 1701 1717 0 -2.76(-0.16%)
Jul 27, 2017 1716 1725 1707 1719 0 +1.89(+0.11%)
Jul 26, 2017 1702 1720 1698 1717 0 +14.44(+0.85%)
Jul 25, 2017 1710 1715 1697 1703 0 -5.70(-0.33%)
Jul 24, 2017 1723 1727 1704 1709 0 -14.18(-0.82%)
Jul 21, 2017 1712 1726 1706 1723 0 +10.60(+0.62%)
Jul 20, 2017 1704 1716 1697 1712 0 +18.51(+1.09%)
Jul 19, 2017 1688 1696 1680 1694 0 +9.57(+0.57%)
Jul 18, 2017 1681 1688 1676 1684 0 +4.95(+0.29%)
Jul 17, 2017 1668 1681 1663 1679 0 +14.91(+0.90%)
Jul 14, 2017 1667 1675 1660 1664 0 +8.35(+0.50%)
Jul 13, 2017 1660 1668 1648 1656 0 -4.90(-0.30%)
Jul 12, 2017 1662 1669 1654 1661 0 +13.09(+0.79%)
Jul 11, 2017 1652 1655 1639 1648 0 -1.05(-0.06%)
Jul 10, 2017 1656 1664 1647 1649 0 -7.81(-0.47%)
Jul 07, 2017 1655 1667 1650 1657 0 +1.84(+0.11%)
Jul 06, 2017 1654 1661 1648 1655 0 -3.80(-0.23%)
Jul 05, 2017 1668 1672 1651 1659 0 -8.79(-0.53%)
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.