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 (%)
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%)
May 02, 2016 2335 2378 2324 2373 0 +46.17(+1.98%)
Apr 29, 2016 2307 2333 2291 2327 0 +12.55(+0.54%)
Apr 28, 2016 2294 2330 2286 2314 0 -3.67(-0.16%)
Apr 27, 2016 2308 2327 2288 2318 0 +15.58(+0.68%)
Apr 26, 2016 2283 2311 2278 2303 0 +23.17(+1.02%)
Apr 25, 2016 2262 2282 2248 2279 0 +34.51(+1.54%)
Apr 22, 2016 2220 2254 2216 2245 0 +26.51(+1.20%)
Apr 21, 2016 2286 2287 2212 2218 0 -76.16(-3.32%)
Apr 20, 2016 2344 2347 2292 2294 0 -46.91(-2.00%)
Apr 19, 2016 2326 2345 2309 2341 0 +14.34(+0.62%)
Apr 18, 2016 2308 2329 2293 2327 0 +17.73(+0.77%)
Apr 15, 2016 2270 2315 2267 2309 0 +38.10(+1.68%)
Apr 14, 2016 2261 2276 2254 2271 0 +3.04(+0.13%)
Apr 13, 2016 2278 2280 2241 2268 0 -0.80(-0.04%)
Apr 12, 2016 2260 2277 2250 2269 0 +8.06(+0.36%)
Apr 11, 2016 2276 2283 2256 2261 0 -5.58(-0.25%)
Apr 08, 2016 2252 2276 2249 2267 0 +16.92(+0.75%)
Apr 07, 2016 2236 2262 2231 2250 0 +8.64(+0.39%)
Apr 06, 2016 2233 2248 2220 2241 0 +6.21(+0.28%)
Apr 05, 2016 2256 2266 2232 2235 0 -25.65(-1.13%)
Apr 04, 2016 2257 2270 2238 2260 0 +1.38(+0.06%)
Apr 01, 2016 2238 2266 2232 2259 0 +15.42(+0.69%)
Mar 31, 2016 2248 2264 2233 2244 0 -0.70(-0.03%)
Mar 30, 2016 2253 2264 2231 2244 0 -8.42(-0.37%)
Mar 29, 2016 2198 2257 2196 2253 0 +56.15(+2.56%)
Mar 28, 2016 2203 2223 2186 2197 0 -9.21(-0.42%)
Mar 24, 2016 2206 2206 2206 2206 0 +9.34(+0.43%)
Mar 23, 2016 2206 2213 2188 2196 0 -7.80(-0.35%)
Mar 22, 2016 2197 2215 2190 2204 0 +5.40(+0.25%)
Mar 21, 2016 2212 2223 2190 2199 0 -14.18(-0.64%)
Mar 18, 2016 2261 2267 2205 2213 0 -45.46(-2.01%)
Mar 17, 2016 2225 2266 2216 2258 0 +31.10(+1.40%)
Mar 16, 2016 2219 2235 2189 2227 0 +2.54(+0.11%)
Mar 15, 2016 2212 2249 2203 2225 0 +7.25(+0.33%)
Mar 14, 2016 2223 2233 2207 2218 0 -8.71(-0.39%)
Mar 11, 2016 2247 2254 2215 2226 0 -5.54(-0.25%)
Mar 10, 2016 2243 2256 2218 2232 0 -12.35(-0.55%)
Mar 09, 2016 2232 2253 2222 2244 0 +11.39(+0.51%)
Mar 08, 2016 2210 2243 2198 2233 0 +26.49(+1.20%)
Mar 07, 2016 2211 2223 2190 2206 0 -11.68(-0.53%)
Mar 04, 2016 2203 2223 2179 2218 0 +4.55(+0.21%)
Mar 03, 2016 2226 2236 2189 2213 0 -17.44(-0.78%)
Mar 02, 2016 2201 2237 2169 2231 0 +80.01(+3.72%)
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.