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

Water Utilities Sector (CIX: MSECTOR914 )

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 (%)
Apr 30, 2010 1163 1178 1158 1163 0 -4.32(-0.37%)
Apr 29, 2010 1154 1171 1141 1168 0 +16.97(+1.47%)
Apr 28, 2010 1142 1158 1135 1151 0 +11.51(+1.01%)
Apr 27, 2010 1146 1162 1138 1139 0 -11.39(-0.99%)
Apr 26, 2010 1160 1169 1145 1150 0 -10.60(-0.91%)
Apr 23, 2010 1164 1169 1152 1161 0 -0.03(-0.00%)
Apr 22, 2010 1162 1170 1150 1161 0 -7.69(-0.66%)
Apr 21, 2010 1159 1173 1156 1169 0 +8.95(+0.77%)
Apr 20, 2010 1142 1161 1142 1160 0 +14.63(+1.28%)
Apr 19, 2010 1148 1156 1138 1145 0 -9.85(-0.85%)
Apr 16, 2010 1152 1159 1139 1155 0 -1.42(-0.12%)
Apr 15, 2010 1145 1162 1142 1156 0 +6.24(+0.54%)
Apr 14, 2010 1151 1157 1135 1150 0 +0.39(+0.03%)
Apr 13, 2010 1146 1155 1139 1150 0 +2.85(+0.25%)
Apr 12, 2010 1149 1157 1140 1147 0 -4.30(-0.37%)
Apr 09, 2010 1141 1155 1133 1151 0 +10.03(+0.88%)
Apr 08, 2010 1145 1156 1127 1141 0 -10.17(-0.88%)
Apr 07, 2010 1160 1166 1142 1151 0 -13.16(-1.13%)
Apr 06, 2010 1158 1170 1153 1165 0 +13.24(+1.15%)
Apr 05, 2010 1142 1163 1140 1151 0 +11.35(+1.00%)
Apr 01, 2010 1140 1140 1140 0 +4.42(+0.39%)
Mar 31, 2010 1130 1145 1121 1136 0 +3.90(+0.34%)
Mar 30, 2010 1127 1138 1115 1132 0 +6.12(+0.54%)
Mar 29, 2010 1116 1128 1109 1126 0 +12.66(+1.14%)
Mar 26, 2010 1119 1125 1102 1113 0 -4.66(-0.42%)
Mar 25, 2010 1128 1136 1113 1118 0 -10.06(-0.89%)
Mar 24, 2010 1126 1136 1121 1128 0 -3.47(-0.31%)
Mar 23, 2010 1116 1135 1108 1131 0 +12.98(+1.16%)
Mar 22, 2010 1116 1123 1107 1118 0 -4.65(-0.41%)
Mar 19, 2010 1118 1130 1107 1123 0 +0.63(+0.06%)
Mar 18, 2010 1114 1128 1111 1122 0 +7.07(+0.63%)
Mar 17, 2010 1101 1121 1096 1115 0 +14.08(+1.28%)
Mar 16, 2010 1098 1106 1089 1101 0 +3.88(+0.35%)
Mar 15, 2010 1096 1099 1093 1097 0 +4.27(+0.39%)
Mar 12, 2010 1098 1102 1086 1093 0 -4.39(-0.40%)
Mar 11, 2010 1091 1100 1088 1097 0 +0.98(+0.09%)
Mar 10, 2010 1098 1101 1090 1096 0 -2.94(-0.27%)
Mar 09, 2010 1102 1106 1090 1099 0 -3.31(-0.30%)
Mar 08, 2010 1104 1109 1095 1102 0 -2.08(-0.19%)
Mar 05, 2010 1099 1108 1091 1105 0 +6.39(+0.58%)
Mar 04, 2010 1086 1105 1084 1098 0 +8.36(+0.77%)
Mar 03, 2010 1078 1100 1077 1090 0 +22.65(+2.12%)
Mar 02, 2010 1070 1080 1052 1067 0 -3.65(-0.34%)
Mar 01, 2010 1104 1110 1059 1071 0 -31.07(-2.82%)
Feb 26, 2010 1114 1120 1095 1102 0 -14.35(-1.29%)
Feb 25, 2010 1105 1119 1093 1116 0 +1.36(+0.12%)
Feb 24, 2010 1116 1124 1105 1115 0 -2.74(-0.25%)
Feb 23, 2010 1121 1129 1111 1118 0 -5.53(-0.49%)
Feb 22, 2010 1130 1136 1119 1123 0 -4.64(-0.41%)
Feb 19, 2010 1115 1136 1112 1128 0 +10.86(+0.97%)
Feb 18, 2010 1101 1118 1099 1117 0 +13.74(+1.25%)
Feb 17, 2010 1101 1109 1094 1103 0 +5.79(+0.53%)
Feb 16, 2010 1095 1101 1087 1097 0 +5.58(+0.51%)
Feb 12, 2010 1092 1092 1092 0 +7.69(+0.71%)
Feb 11, 2010 1071 1088 1064 1084 0 +7.83(+0.73%)
Feb 10, 2010 1065 1079 1059 1076 0 +5.06(+0.47%)
Feb 09, 2010 1078 1087 1066 1071 0 -2.14(-0.20%)
Feb 08, 2010 1080 1091 1070 1073 0 -8.40(-0.78%)
Feb 05, 2010 1082 1090 1067 1082 0 +0.06(+0.01%)
Feb 04, 2010 1097 1105 1080 1082 0 -22.66(-2.05%)
Feb 03, 2010 1097 1110 1085 1104 0 +4.43(+0.40%)
Feb 02, 2010 1096 1111 1088 1100 0 +8.50(+0.78%)
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.