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 (%)
Mar 31, 2016 1605 1620 1599 1613 0 +9.71(+0.61%)
Mar 30, 2016 1610 1615 1593 1603 0 -4.68(-0.29%)
Mar 29, 2016 1583 1610 1576 1608 0 +24.03(+1.52%)
Mar 28, 2016 1590 1601 1576 1584 0 -3.78(-0.24%)
Mar 24, 2016 1588 1588 1588 1588 0 +7.30(+0.46%)
Mar 23, 2016 1573 1593 1563 1580 0 +6.51(+0.41%)
Mar 22, 2016 1576 1587 1566 1574 0 -0.52(-0.03%)
Mar 21, 2016 1573 1585 1558 1574 0 -2.10(-0.13%)
Mar 18, 2016 1588 1594 1569 1577 0 -8.46(-0.53%)
Mar 17, 2016 1570 1590 1561 1585 0 +18.47(+1.18%)
Mar 16, 2016 1549 1570 1533 1567 0 +13.28(+0.85%)
Mar 15, 2016 1546 1561 1542 1553 0 +2.66(+0.17%)
Mar 14, 2016 1545 1557 1539 1551 0 +2.60(+0.17%)
Mar 11, 2016 1556 1564 1540 1548 0 -0.34(-0.02%)
Mar 10, 2016 1541 1558 1525 1548 0 +7.74(+0.50%)
Mar 09, 2016 1532 1550 1529 1541 0 +5.36(+0.35%)
Mar 08, 2016 1520 1540 1510 1535 0 +13.52(+0.89%)
Mar 07, 2016 1512 1529 1505 1522 0 +6.70(+0.44%)
Mar 04, 2016 1491 1520 1484 1515 0 +16.61(+1.11%)
Mar 03, 2016 1487 1500 1467 1498 0 +13.04(+0.88%)
Mar 02, 2016 1468 1487 1436 1485 0 +12.61(+0.86%)
Mar 01, 2016 1485 1493 1462 1473 0 -2.53(-0.17%)
Feb 29, 2016 1473 1493 1467 1475 0 +1.52(+0.10%)
Feb 26, 2016 1505 1513 1467 1474 0 -40.26(-2.66%)
Feb 25, 2016 1503 1519 1494 1514 0 +13.42(+0.89%)
Feb 24, 2016 1487 1509 1479 1501 0 +10.03(+0.67%)
Feb 23, 2016 1480 1499 1473 1491 0 +1.83(+0.12%)
Feb 22, 2016 1478 1493 1469 1489 0 +16.32(+1.11%)
Feb 19, 2016 1475 1484 1457 1472 0 -6.58(-0.44%)
Feb 18, 2016 1456 1488 1448 1479 0 +22.04(+1.51%)
Feb 17, 2016 1462 1469 1444 1457 0 -3.23(-0.22%)
Feb 16, 2016 1460 1467 1441 1460 0 +10.54(+0.73%)
Feb 12, 2016 1450 1450 1450 1450 0 -2.24(-0.15%)
Feb 11, 2016 1470 1481 1445 1452 0 -26.36(-1.78%)
Feb 10, 2016 1477 1490 1466 1478 0 -5.00(-0.34%)
Feb 09, 2016 1476 1496 1469 1483 0 +1.99(+0.13%)
Feb 08, 2016 1488 1505 1466 1481 0 -6.57(-0.44%)
Feb 05, 2016 1475 1497 1455 1488 0 +8.78(+0.59%)
Feb 04, 2016 1478 1497 1464 1479 0 -5.56(-0.37%)
Feb 03, 2016 1462 1496 1457 1485 0 +29.68(+2.04%)
Feb 02, 2016 1436 1459 1427 1455 0 +11.69(+0.81%)
Feb 01, 2016 1423 1450 1417 1443 0 +18.41(+1.29%)
Jan 29, 2016 1407 1431 1403 1425 0 +30.14(+2.16%)
Jan 28, 2016 1372 1405 1362 1395 0 +24.92(+1.82%)
Jan 27, 2016 1363 1380 1354 1370 0 +6.47(+0.47%)
Jan 26, 2016 1355 1378 1351 1363 0 +13.97(+1.04%)
Jan 25, 2016 1371 1374 1344 1349 0 -21.19(-1.55%)
Jan 22, 2016 1354 1374 1342 1371 0 +26.35(+1.96%)
Jan 21, 2016 1343 1359 1323 1344 0 +3.79(+0.28%)
Jan 20, 2016 1367 1374 1318 1340 0 -34.08(-2.48%)
Jan 19, 2016 1369 1384 1359 1375 0 +14.57(+1.07%)
Jan 15, 2016 1360 1360 1360 1360 0 -15.16(-1.10%)
Jan 14, 2016 1350 1384 1342 1375 0 +25.34(+1.88%)
Jan 13, 2016 1354 1369 1342 1350 0 -3.06(-0.23%)
Jan 12, 2016 1365 1367 1337 1353 0 -7.10(-0.52%)
Jan 11, 2016 1358 1372 1351 1360 0 +4.81(+0.35%)
Jan 08, 2016 1361 1371 1348 1355 0 -3.38(-0.25%)
Jan 07, 2016 1349 1368 1345 1358 0 -6.27(-0.46%)
Jan 06, 2016 1356 1371 1350 1365 0 -0.98(-0.07%)
Jan 05, 2016 1357 1370 1334 1366 0 +9.68(+0.71%)
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.