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 (%)
Oct 31, 2013 1539 1575 1545 1560 0 -6.35(-0.41%)
Oct 30, 2013 1542 1578 1558 1566 0 -2.32(-0.15%)
Oct 29, 2013 1536 1572 1556 1568 0 +6.64(+0.43%)
Oct 28, 2013 1531 1568 1549 1562 0 +4.75(+0.31%)
Oct 25, 2013 1517 1559 1532 1557 0 +18.00(+1.17%)
Oct 24, 2013 1525 1557 1535 1539 0 -11.10(-0.72%)
Oct 23, 2013 1515 1559 1539 1550 0 +1.24(+0.08%)
Oct 22, 2013 1524 1569 1538 1549 0 +4.61(+0.30%)
Oct 21, 2013 1512 1549 1534 1544 0 +7.10(+0.46%)
Oct 18, 2013 1513 1548 1527 1537 0 +4.63(+0.30%)
Oct 17, 2013 1472 1534 1491 1532 0 +32.02(+2.13%)
Oct 16, 2013 1465 1506 1488 1500 0 +12.93(+0.87%)
Oct 15, 2013 1478 1509 1486 1487 0 -20.31(-1.35%)
Oct 14, 2013 1488 1519 1487 1508 0 -12.29(-0.81%)
Oct 11, 2013 1482 1522 1502 1520 0 +9.19(+0.61%)
Oct 10, 2013 1463 1515 1482 1511 0 +30.19(+2.04%)
Oct 09, 2013 1444 1495 1468 1481 0 +10.16(+0.69%)
Oct 08, 2013 1448 1487 1466 1471 0 -1.11(-0.08%)
Oct 07, 2013 1453 1489 1469 1472 0 -17.31(-1.16%)
Oct 04, 2013 1467 1499 1482 1489 0 -3.41(-0.23%)
Oct 03, 2013 1483 1514 1488 1492 0 -24.06(-1.59%)
Oct 02, 2013 1484 1520 1499 1516 0 -2.24(-0.15%)
Oct 01, 2013 1483 1528 1504 1519 0 +18.97(+1.26%)
Sep 27, 2013 1477 1511 1495 1500 0 -9.98(-0.66%)
Sep 26, 2013 1476 1518 1499 1510 0 +9.85(+0.66%)
Sep 25, 2013 1476 1507 1494 1500 0 -2.14(-0.14%)
Sep 24, 2013 1468 1509 1490 1502 0 +7.64(+0.51%)
Sep 23, 2013 1443 1498 1466 1494 0 +20.61(+1.40%)
Sep 20, 2013 1470 1509 1468 1474 0 -21.49(-1.44%)
Sep 19, 2013 1476 1513 1491 1495 0 -6.10(-0.41%)
Sep 18, 2013 1432 1504 1453 1501 0 +40.65(+2.78%)
Sep 17, 2013 1421 1464 1442 1461 0 +16.25(+1.13%)
Sep 16, 2013 1434 1466 1439 1444 0 -5.98(-0.41%)
Sep 13, 2013 1430 1463 1445 1450 0 -5.48(-0.38%)
Sep 12, 2013 1453 1482 1451 1456 0 -9.01(-0.62%)
Sep 11, 2013 1449 1482 1461 1465 0 -11.29(-0.76%)
Sep 10, 2013 1438 1478 1457 1476 0 +14.38(+0.98%)
Sep 09, 2013 1431 1465 1450 1462 0 +6.31(+0.43%)
Sep 06, 2013 1431 1466 1450 1455 0 +2.20(+0.15%)
Sep 05, 2013 1439 1472 1448 1453 0 -14.85(-1.01%)
Sep 04, 2013 1451 1484 1454 1468 0 -91.00(-5.84%)
Sep 03, 2013 1545 1591 1555 1559 0 -107.59(-6.46%)
Aug 30, 2013 1667 1667 1667 0 -23.58(-1.40%)
Aug 29, 2013 1678 1719 1684 1690 0 -23.11(-1.35%)
Aug 28, 2013 1676 1723 1700 1713 0 +4.55(+0.27%)
Aug 27, 2013 1670 1721 1695 1709 0 -6.11(-0.36%)
Aug 26, 2013 1696 1733 1711 1715 0 -11.47(-0.66%)
Aug 23, 2013 1682 1730 1702 1726 0 +16.08(+0.94%)
Aug 22, 2013 1658 1720 1680 1710 0 +29.24(+1.74%)
Aug 21, 2013 1658 1694 1666 1681 0 -9.13(-0.54%)
Aug 20, 2013 1651 1708 1677 1690 0 +7.28(+0.43%)
Aug 19, 2013 1670 1705 1680 1683 0 -19.41(-1.14%)
Aug 16, 2013 1676 1713 1694 1702 0 -10.61(-0.62%)
Aug 15, 2013 1695 1734 1706 1713 0 -24.80(-1.43%)
Aug 14, 2013 1739 1774 1735 1738 0 -31.55(-1.78%)
Aug 13, 2013 1750 1786 1764 1769 0 -7.45(-0.42%)
Aug 12, 2013 1753 1794 1770 1777 0 -11.53(-0.64%)
Aug 09, 2013 1744 1796 1768 1788 0 +18.65(+1.05%)
Aug 08, 2013 1773 1814 1756 1770 0 -31.79(-1.76%)
Aug 07, 2013 1762 1821 1790 1801 0 +5.27(+0.29%)
Aug 06, 2013 1777 1816 1792 1796 0 -16.18(-0.89%)
Aug 05, 2013 1792 1830 1807 1812 0 -11.19(-0.61%)
Aug 02, 2013 1802 1839 1811 1824 0 -8.70(-0.47%)
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.