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 (%)
Jul 29, 2016 2596 2635 2595 2616 0 +17.10(+0.66%)
Jul 28, 2016 2580 2611 2575 2599 0 +14.57(+0.56%)
Jul 27, 2016 2600 2607 2560 2585 0 -20.89(-0.80%)
Jul 26, 2016 2621 2630 2594 2606 0 -13.20(-0.50%)
Jul 25, 2016 2621 2626 2600 2619 0 -0.99(-0.04%)
Jul 22, 2016 2578 2627 2577 2620 0 +46.45(+1.81%)
Jul 21, 2016 2579 2582 2552 2573 0 -11.95(-0.46%)
Jul 20, 2016 2586 2595 2572 2585 0 +1.31(+0.05%)
Jul 19, 2016 2579 2588 2566 2584 0 +8.59(+0.33%)
Jul 18, 2016 2580 2594 2571 2575 0 -5.01(-0.19%)
Jul 15, 2016 2582 2602 2572 2580 0 +3.87(+0.15%)
Jul 14, 2016 2582 2590 2564 2576 0 -16.49(-0.64%)
Jul 13, 2016 2591 2603 2575 2593 0 +20.26(+0.79%)
Jul 12, 2016 2606 2614 2567 2573 0 -40.61(-1.55%)
Jul 11, 2016 2624 2626 2592 2613 0 -14.02(-0.53%)
Jul 08, 2016 2627 2628 2603 2627 0 +23.40(+0.90%)
Jul 07, 2016 2653 2657 2596 2604 0 -61.91(-2.32%)
Jul 06, 2016 2666 2666 2666 2666 0 -18.97(-0.71%)
Jul 05, 2016 2658 2697 2649 2685 0 +27.96(+1.05%)
Jul 01, 2016 2657 2657 2657 2657 0 -21.96(-0.82%)
Jun 30, 2016 2616 2681 2609 2679 0 +72.50(+2.78%)
Jun 29, 2016 2622 2637 2598 2606 0 +3.14(+0.12%)
Jun 28, 2016 2605 2615 2562 2603 0 +10.20(+0.39%)
Jun 27, 2016 2546 2602 2536 2593 0 +49.49(+1.95%)
Jun 24, 2016 2467 2566 2461 2543 0 +28.26(+1.12%)
Jun 23, 2016 2499 2517 2484 2515 0 +24.76(+0.99%)
Jun 22, 2016 2497 2504 2479 2490 0 -3.26(-0.13%)
Jun 21, 2016 2485 2508 2468 2494 0 +13.37(+0.54%)
Jun 20, 2016 2494 2500 2455 2480 0 -10.57(-0.42%)
Jun 17, 2016 2511 2520 2471 2491 0 -24.54(-0.98%)
Jun 16, 2016 2489 2518 2484 2515 0 +26.68(+1.07%)
Jun 15, 2016 2507 2515 2470 2489 0 -12.44(-0.50%)
Jun 14, 2016 2479 2503 2467 2501 0 +15.43(+0.62%)
Jun 13, 2016 2486 2505 2479 2486 0 +3.67(+0.15%)
Jun 10, 2016 2466 2493 2461 2482 0 +5.95(+0.24%)
Jun 09, 2016 2450 2481 2441 2476 0 +22.04(+0.90%)
Jun 08, 2016 2423 2455 2415 2454 0 +30.83(+1.27%)
Jun 07, 2016 2413 2435 2408 2423 0 +8.39(+0.35%)
Jun 06, 2016 2425 2435 2402 2415 0 -17.74(-0.73%)
Jun 03, 2016 2415 2443 2411 2433 0 +35.65(+1.49%)
Jun 02, 2016 2395 2401 2363 2397 0 +1.07(+0.04%)
Jun 01, 2016 2356 2396 2352 2396 0 +39.02(+1.66%)
May 31, 2016 2359 2374 2345 2357 0 -1.41(-0.06%)
May 27, 2016 2358 2358 2358 2358 0 +5.73(+0.24%)
May 26, 2016 2330 2358 2320 2353 0 +28.50(+1.23%)
May 25, 2016 2348 2360 2315 2324 0 -23.28(-0.99%)
May 24, 2016 2316 2349 2307 2347 0 +38.68(+1.68%)
May 23, 2016 2323 2332 2304 2309 0 -9.27(-0.40%)
May 20, 2016 2321 2330 2298 2318 0 +4.41(+0.19%)
May 19, 2016 2288 2315 2270 2314 0 +21.60(+0.94%)
May 18, 2016 2302 2336 2267 2292 0 -25.48(-1.10%)
May 17, 2016 2383 2387 2301 2317 0 -70.49(-2.95%)
May 16, 2016 2370 2393 2361 2388 0 +10.31(+0.43%)
May 13, 2016 2375 2388 2357 2378 0 -4.74(-0.20%)
May 12, 2016 2376 2393 2361 2382 0 +6.31(+0.27%)
May 11, 2016 2384 2390 2356 2376 0 -5.79(-0.24%)
May 10, 2016 2383 2393 2368 2382 0 +3.50(+0.15%)
May 09, 2016 2369 2386 2360 2378 0 +10.77(+0.45%)
May 06, 2016 2339 2371 2319 2368 0 +25.30(+1.08%)
May 05, 2016 2371 2397 2333 2342 0 -42.89(-1.80%)
May 04, 2016 2349 2401 2337 2385 0 +22.44(+0.95%)
May 03, 2016 2371 2387 2350 2363 0 -10.48(-0.44%)
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.