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 (%)
Aug 29, 2014 1713 1713 1713 0 +15.27(+0.90%)
Aug 28, 2014 1670 1707 1690 1698 0 -5.41(-0.32%)
Aug 27, 2014 1660 1705 1685 1703 0 +20.93(+1.24%)
Aug 26, 2014 1657 1697 1679 1683 0 -0.52(-0.03%)
Aug 25, 2014 1661 1695 1676 1683 0 +3.54(+0.21%)
Aug 22, 2014 1662 1696 1676 1680 0 -13.30(-0.79%)
Aug 21, 2014 1657 1699 1678 1693 0 +7.51(+0.45%)
Aug 20, 2014 1658 1691 1673 1685 0 -1.44(-0.09%)
Aug 19, 2014 1653 1698 1678 1687 0 +7.24(+0.43%)
Aug 18, 2014 1658 1694 1671 1680 0 -0.82(-0.05%)
Aug 15, 2014 1647 1692 1665 1680 0 +12.87(+0.77%)
Aug 14, 2014 1617 1672 1641 1667 0 +24.51(+1.49%)
Aug 13, 2014 1611 1650 1634 1643 0 +4.25(+0.26%)
Aug 12, 2014 1611 1656 1628 1639 0 +3.92(+0.24%)
Aug 11, 2014 1618 1656 1631 1635 0 -6.22(-0.38%)
Aug 08, 2014 1577 1643 1604 1641 0 +37.40(+2.33%)
Aug 07, 2014 1574 1622 1591 1604 0 -4.73(-0.29%)
Aug 06, 2014 1568 1617 1593 1608 0 +11.92(+0.75%)
Aug 05, 2014 1587 1629 1591 1596 0 -20.92(-1.29%)
Aug 04, 2014 1610 1641 1593 1617 0 -15.25(-0.93%)
Aug 01, 2014 1599 1645 1621 1633 0 +6.12(+0.38%)
Jul 31, 2014 1633 1651 1622 1626 0 -43.81(-2.62%)
Jul 23, 2014 1648 1679 1664 1670 0 -5.47(-0.33%)
Jul 22, 2014 1649 1684 1668 1676 0 +6.25(+0.37%)
Jul 21, 2014 1648 1678 1663 1670 0 -10.21(-0.61%)
Jul 18, 2014 1624 1681 1644 1680 0 +31.06(+1.88%)
Jul 17, 2014 1632 1666 1646 1649 0 -13.37(-0.80%)
Jul 16, 2014 1639 1673 1645 1662 0 +1.88(+0.11%)
Jul 15, 2014 1636 1675 1655 1660 0 -1.91(-0.11%)
Jul 14, 2014 1643 1674 1658 1662 0 -1.48(-0.09%)
Jul 11, 2014 1643 1675 1655 1664 0 -7.58(-0.45%)
Jul 10, 2014 1634 1678 1657 1671 0 -1.03(-0.06%)
Jul 09, 2014 1654 1686 1664 1672 0 -6.07(-0.36%)
Jul 08, 2014 1639 1686 1660 1678 0 +11.33(+0.68%)
Jul 07, 2014 1642 1682 1657 1667 0 -9.51(-0.57%)
Jul 03, 2014 1676 1676 1676 0 -13.01(-0.77%)
Jul 02, 2014 1682 1714 1686 1689 0 -22.73(-1.33%)
Jul 01, 2014 1692 1733 1705 1712 0 -8.11(-0.47%)
Jun 30, 2014 1680 1724 1695 1720 0 +13.77(+0.81%)
Jun 27, 2014 1658 1712 1683 1706 0 +18.42(+1.09%)
Jun 26, 2014 1661 1694 1679 1688 0 -1.08(-0.06%)
Jun 25, 2014 1649 1692 1673 1689 0 +9.86(+0.59%)
Jun 24, 2014 1651 1694 1675 1679 0 +0.22(+0.01%)
Jun 23, 2014 1652 1689 1665 1679 0 +2.56(+0.15%)
Jun 20, 2014 1663 1696 1673 1676 0 -11.24(-0.67%)
Jun 19, 2014 1662 1700 1681 1688 0 -1.07(-0.06%)
Jun 18, 2014 1647 1690 1667 1689 0 +17.82(+1.07%)
Jun 17, 2014 1637 1684 1661 1671 0 +5.97(+0.36%)
Jun 16, 2014 1630 1677 1652 1665 0 +5.44(+0.33%)
Jun 13, 2014 1632 1666 1649 1660 0 +4.50(+0.27%)
Jun 12, 2014 1622 1660 1633 1655 0 +6.49(+0.39%)
Jun 11, 2014 1622 1656 1639 1649 0 -3.61(-0.22%)
Jun 10, 2014 1635 1664 1648 1652 0 -3.27(-0.20%)
Jun 06, 2014 1665 1672 1652 1655 0 -6.09(-0.37%)
Jun 05, 2014 1646 1666 1636 1662 0 +18.69(+1.14%)
Jun 04, 2014 1639 1648 1626 1643 0 -0.35(-0.02%)
Jun 03, 2014 1625 1655 1638 1643 0 -10.23(-0.62%)
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.