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 28, 2018 1680 1705 1676 1703 0 +27.18(+1.62%)
Sep 27, 2018 1662 1685 1657 1675 0 +16.24(+0.98%)
Sep 26, 2018 1676 1685 1656 1659 0 -17.00(-1.01%)
Sep 25, 2018 1693 1698 1667 1676 0 -19.60(-1.16%)
Sep 24, 2018 1708 1714 1693 1696 0 -13.92(-0.81%)
Sep 21, 2018 1702 1723 1692 1710 0 +2.39(+0.14%)
Sep 20, 2018 1701 1711 1687 1707 0 +6.10(+0.36%)
Sep 19, 2018 1737 1739 1691 1701 0 -35.30(-2.03%)
Sep 18, 2018 1737 1745 1726 1736 0 -3.63(-0.21%)
Sep 17, 2018 1737 1747 1727 1740 0 +6.72(+0.39%)
Sep 14, 2018 1736 1743 1716 1733 0 -13.71(-0.78%)
Sep 13, 2018 1735 1749 1725 1747 0 +12.62(+0.73%)
Sep 12, 2018 1736 1746 1728 1734 0 -0.47(-0.03%)
Sep 11, 2018 1735 1745 1726 1735 0 -3.52(-0.20%)
Sep 10, 2018 1734 1748 1726 1738 0 +10.13(+0.59%)
Sep 07, 2018 1731 1743 1720 1728 0 -14.35(-0.82%)
Sep 06, 2018 1743 1756 1726 1743 0 +0.82(+0.05%)
Sep 05, 2018 1727 1746 1722 1742 0 +17.74(+1.03%)
Sep 04, 2018 1727 1738 1716 1724 0 +10.11(+0.59%)
Aug 31, 2018 1714 1714 1714 1714 0 -8.73(-0.51%)
Aug 30, 2018 1723 1736 1715 1723 0 +2.21(+0.13%)
Aug 29, 2018 1713 1726 1705 1721 0 +17.36(+1.02%)
Aug 28, 2018 1702 1715 1690 1703 0 -0.34(-0.02%)
Aug 27, 2018 1717 1721 1693 1704 0 -7.81(-0.46%)
Aug 24, 2018 1709 1719 1694 1711 0 +2.99(+0.18%)
Aug 23, 2018 1712 1722 1703 1708 0 -3.19(-0.19%)
Aug 22, 2018 1725 1729 1703 1712 0 -11.31(-0.66%)
Aug 21, 2018 1735 1739 1715 1723 0 -12.08(-0.70%)
Aug 20, 2018 1743 1750 1724 1735 0 -8.40(-0.48%)
Aug 17, 2018 1733 1756 1728 1743 0 +7.81(+0.45%)
Aug 16, 2018 1710 1738 1705 1736 0 +25.52(+1.49%)
Aug 15, 2018 1699 1724 1694 1710 0 +14.06(+0.83%)
Aug 14, 2018 1689 1704 1685 1696 0 +1.95(+0.12%)
Aug 13, 2018 1688 1697 1681 1694 0 +6.15(+0.36%)
Aug 10, 2018 1702 1712 1685 1688 0 -11.93(-0.70%)
Aug 09, 2018 1690 1704 1682 1700 0 +9.95(+0.59%)
Aug 08, 2018 1687 1697 1678 1690 0 -0.81(-0.05%)
Aug 07, 2018 1693 1701 1676 1691 0 -6.64(-0.39%)
Aug 06, 2018 1689 1708 1684 1697 0 +10.63(+0.63%)
Aug 03, 2018 1674 1694 1662 1687 0 +12.65(+0.76%)
Aug 02, 2018 1663 1686 1652 1674 0 +9.02(+0.54%)
Aug 01, 2018 1672 1681 1647 1665 0 -20.94(-1.24%)
Jul 31, 2018 1676 1692 1664 1686 0 +18.28(+1.10%)
Jul 30, 2018 1678 1681 1659 1668 0 -13.10(-0.78%)
Jul 27, 2018 1688 1699 1673 1681 0 -7.78(-0.46%)
Jul 26, 2018 1678 1698 1670 1688 0 +20.45(+1.23%)
Jul 25, 2018 1660 1680 1654 1668 0 +6.38(+0.38%)
Jul 24, 2018 1651 1668 1628 1662 0 +7.19(+0.43%)
Jul 23, 2018 1665 1670 1648 1654 0 -9.41(-0.57%)
Jul 20, 2018 1671 1677 1653 1664 0 -14.74(-0.88%)
Jul 19, 2018 1670 1690 1665 1679 0 +13.98(+0.84%)
Jul 18, 2018 1670 1673 1654 1665 0 -5.66(-0.34%)
Jul 17, 2018 1678 1684 1666 1670 0 -4.43(-0.26%)
Jul 16, 2018 1681 1684 1668 1675 0 -6.82(-0.41%)
Jul 13, 2018 1687 1691 1670 1682 0 -2.97(-0.18%)
Jul 12, 2018 1689 1693 1674 1685 0 -2.75(-0.16%)
Jul 11, 2018 1674 1693 1663 1687 0 +13.82(+0.83%)
Jul 10, 2018 1658 1686 1645 1673 0 +7.80(+0.47%)
Jul 09, 2018 1714 1717 1658 1666 0 -48.32(-2.82%)
Jul 06, 2018 1704 1724 1700 1714 0 +10.69(+0.63%)
Jul 05, 2018 1697 1705 1686 1703 0 +7.57(+0.45%)
Jul 03, 2018 1696 1696 1696 1696 0 +2.74(+0.16%)
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.