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

Diversified Utilities Sector (CIX: MSECTOR913 )

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 31, 2013 1321 1329 1303 1314 0 -11.80(-0.89%)
Jul 30, 2013 1330 1338 1321 1326 0 +2.12(+0.16%)
Jul 29, 2013 1321 1331 1317 1324 0 -2.55(-0.19%)
Jul 26, 2013 1315 1328 1309 1327 0 +6.09(+0.46%)
Jul 25, 2013 1308 1325 1304 1321 0 +10.73(+0.82%)
Jul 24, 2013 1331 1332 1304 1310 0 -21.04(-1.58%)
Jul 23, 2013 1328 1336 1321 1331 0 +4.21(+0.32%)
Jul 22, 2013 1327 1333 1322 1327 0 +0.19(+0.01%)
Jul 19, 2013 1328 1333 1319 1326 0 +0.57(+0.04%)
Jul 18, 2013 1314 1329 1312 1326 0 +15.15(+1.16%)
Jul 17, 2013 1318 1322 1306 1311 0 -4.09(-0.31%)
Jul 16, 2013 1320 1325 1306 1315 0 -4.26(-0.32%)
Jul 15, 2013 1297 1322 1293 1319 0 +20.57(+1.58%)
Jul 12, 2013 1294 1300 1285 1299 0 +4.51(+0.35%)
Jul 11, 2013 1289 1297 1283 1294 0 +16.98(+1.33%)
Jul 10, 2013 1272 1281 1265 1277 0 +2.61(+0.20%)
Jul 09, 2013 1269 1278 1264 1274 0 +9.99(+0.79%)
Jul 08, 2013 1249 1268 1246 1264 0 +19.68(+1.58%)
Jul 05, 2013 1251 1253 1229 1245 0 -4.80(-0.38%)
Jul 03, 2013 1250 1250 1250 0 -3.71(-0.30%)
Jul 02, 2013 1244 1264 1247 1253 0 +0.13(+0.01%)
Jul 01, 2013 1268 1280 1249 1253 0 -18.07(-1.42%)
Jun 28, 2013 1266 1282 1255 1271 0 +5.58(+0.44%)
Jun 26, 2013 1258 1271 1253 1266 0 +15.89(+1.27%)
Jun 25, 2013 1242 1255 1230 1250 0 +15.20(+1.23%)
Jun 24, 2013 1224 1244 1213 1235 0 +0.23(+0.02%)
Jun 21, 2013 1226 1242 1210 1234 0 +16.47(+1.35%)
Jun 20, 2013 1246 1248 1214 1218 0 -35.61(-2.84%)
Jun 19, 2013 1281 1285 1253 1253 0 -29.57(-2.30%)
Jun 18, 2013 1273 1285 1268 1283 0 +10.86(+0.85%)
Jun 17, 2013 1275 1283 1266 1272 0 +4.62(+0.36%)
Jun 14, 2013 1263 1275 1259 1268 0 +3.60(+0.28%)
Jun 13, 2013 1244 1266 1239 1264 0 +20.04(+1.61%)
Jun 12, 2013 1265 1269 1241 1244 0 -14.36(-1.14%)
Jun 11, 2013 1258 1271 1254 1258 0 -8.70(-0.69%)
Jun 10, 2013 1273 1276 1259 1267 0 -3.83(-0.30%)
Jun 07, 2013 1267 1277 1256 1271 0 +6.46(+0.51%)
Jun 06, 2013 1249 1266 1244 1264 0 +14.11(+1.13%)
Jun 05, 2013 1256 1261 1243 1250 0 -10.62(-0.84%)
Jun 04, 2013 1267 1272 1253 1261 0 -8.04(-0.63%)
Jun 03, 2013 1267 1278 1251 1269 0 +3.08(+0.24%)
May 31, 2013 1272 1289 1265 1266 0 -8.32(-0.65%)
May 30, 2013 1276 1297 1270 1274 0 +12.06(+0.96%)
May 29, 2013 1277 1281 1251 1262 0 -24.47(-1.90%)
May 28, 2013 1295 1306 1280 1287 0 -17.71(-1.36%)
May 24, 2013 1304 1304 1304 0 -10.28(-0.78%)
May 23, 2013 1315 1321 1295 1315 0 -8.54(-0.65%)
May 22, 2013 1344 1358 1318 1323 0 -22.53(-1.67%)
May 21, 2013 1344 1352 1335 1346 0 +1.84(+0.14%)
May 20, 2013 1347 1353 1339 1344 0 -4.01(-0.30%)
May 17, 2013 1337 1350 1332 1348 0 +13.36(+1.00%)
May 16, 2013 1343 1347 1332 1334 0 -11.25(-0.84%)
May 15, 2013 1333 1357 1329 1346 0 +19.25(+1.45%)
May 13, 2013 1331 1336 1320 1326 0 -11.50(-0.86%)
May 10, 2013 1333 1340 1326 1338 0 +4.87(+0.37%)
May 09, 2013 1352 1357 1328 1333 0 -20.19(-1.49%)
May 08, 2013 1361 1369 1347 1353 0 -10.62(-0.78%)
May 07, 2013 1353 1366 1349 1364 0 +13.14(+0.97%)
May 06, 2013 1367 1369 1346 1351 0 -19.47(-1.42%)
May 03, 2013 1376 1380 1364 1370 0 -0.16(-0.01%)
May 02, 2013 1373 1380 1359 1370 0 -2.96(-0.22%)
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.