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

Utilities Sector (CIX: MSECTOR9 )

1,622.32 +8.08 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 24, 2024 1614 1624 1610 1622 0 +8.08(+0.50%)
Apr 23, 2024 1618 1622 1614 1614 0 +0.00(+0.00%)
Apr 22, 2024 1620 1622 1606 1614 0 +6.06(+0.38%)
Apr 19, 2024 1606 1624 1594 1608 0 -8.08(-0.50%)
Apr 18, 2024 1630 1630 1612 1616 0 -10.09(-0.62%)
Apr 17, 2024 1628 1630 1616 1626 0 +0.00(+0.00%)
Apr 16, 2024 1620 1626 1620 1626 0 -4.04(-0.25%)
Apr 15, 2024 1618 1632 1618 1630 0 -2.02(-0.12%)
Apr 12, 2024 1634 1636 1630 1632 0 +0.00(+0.00%)
Apr 11, 2024 1624 1632 1620 1632 0 +12.11(+0.75%)
Apr 10, 2024 1620 1620 1620 1620 0 -6.05(-0.37%)
Apr 09, 2024 1620 1626 1620 1626 0 +6.05(+0.37%)
Apr 08, 2024 1628 1628 1620 1620 0 -10.09(-0.62%)
Apr 05, 2024 1626 1630 1622 1630 0 +10.09(+0.62%)
Apr 04, 2024 1634 1636 1616 1620 0 -14.13(-0.86%)
Apr 03, 2024 1628 1634 1628 1634 0 +2.02(+0.12%)
Apr 02, 2024 1618 1634 1618 1632 0 +8.08(+0.50%)
Apr 01, 2024 1634 1634 1624 1624 0 +2.01(+0.12%)
Mar 28, 2024 1622 1622 1622 1622 0 +2.02(+0.12%)
Mar 27, 2024 1614 1622 1608 1620 0 +8.08(+0.50%)
Mar 26, 2024 1608 1614 1606 1612 0 -2.02(-0.13%)
Mar 25, 2024 1602 1614 1602 1614 0 +12.12(+0.76%)
Mar 22, 2024 1592 1602 1592 1602 0 +8.07(+0.51%)
Mar 21, 2024 1584 1594 1584 1594 0 +10.10(+0.64%)
Mar 20, 2024 1588 1590 1584 1584 0 -10.10(-0.63%)
Mar 19, 2024 1598 1600 1594 1594 0 -10.09(-0.63%)
Mar 18, 2024 1606 1612 1604 1604 0 -2.02(-0.13%)
Mar 15, 2024 1610 1618 1606 1606 0 -14.14(-0.87%)
Mar 14, 2024 1640 1640 1618 1620 0 -12.11(-0.74%)
Mar 13, 2024 1608 1645 1608 1632 0 +20.19(+1.25%)
Mar 12, 2024 1614 1614 1612 1612 0 -4.04(-0.25%)
Mar 11, 2024 1624 1624 1608 1616 0 +14.14(+0.88%)
Mar 08, 2024 1596 1610 1596 1602 0 +0.00(+0.00%)
Mar 07, 2024 1614 1614 1602 1602 0 -12.12(-0.75%)
Mar 06, 2024 1612 1624 1610 1614 0 +10.10(+0.63%)
Mar 05, 2024 1606 1606 1604 1604 0 -2.02(-0.13%)
Mar 04, 2024 1604 1614 1602 1606 0 +8.08(+0.51%)
Mar 01, 2024 1598 1600 1594 1598 0 -6.06(-0.38%)
Feb 29, 2024 1596 1606 1596 1604 0 +4.04(+0.25%)
Feb 28, 2024 1600 1602 1596 1600 0 +4.03(+0.25%)
Feb 27, 2024 1594 1598 1594 1596 0 +2.02(+0.13%)
Feb 26, 2024 1584 1594 1580 1594 0 +10.10(+0.64%)
Feb 23, 2024 1568 1592 1568 1584 0 +6.06(+0.38%)
Feb 22, 2024 1574 1580 1574 1578 0 +2.02(+0.13%)
Feb 21, 2024 1578 1578 1570 1576 0 +6.05(+0.39%)
Feb 20, 2024 1578 1590 1566 1570 0 -16.15(-1.02%)
Feb 16, 2024 1586 1586 1586 1586 0 -6.06(-0.38%)
Feb 15, 2024 1566 1594 1566 1592 0 +30.29(+1.94%)
Feb 14, 2024 1556 1562 1556 1562 0 +12.12(+0.78%)
Feb 13, 2024 1594 1594 1550 1550 0 -12.12(-0.78%)
Feb 12, 2024 1550 1562 1550 1562 0 +4.04(+0.26%)
Feb 09, 2024 1548 1560 1548 1558 0 +4.04(+0.26%)
Feb 08, 2024 1554 1554 1552 1554 0 -2.02(-0.13%)
Feb 07, 2024 1554 1556 1554 1556 0 +0.00(+0.00%)
Feb 06, 2024 1554 1556 1554 1556 0 +2.02(+0.13%)
Feb 05, 2024 1554 1554 1550 1554 0 +6.06(+0.39%)
Feb 02, 2024 1554 1554 1548 1548 0 -4.04(-0.26%)
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.