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 (%)
Dec 30, 2016 1595 1595 1595 1595 0 -7.13(-0.44%)
Dec 29, 2016 1586 1606 1583 1602 0 +21.42(+1.35%)
Dec 28, 2016 1598 1600 1578 1581 0 -17.67(-1.11%)
Dec 27, 2016 1594 1604 1587 1599 0 +1.70(+0.11%)
Dec 23, 2016 1597 1597 1597 1597 0 +0.77(+0.05%)
Dec 22, 2016 1591 1601 1584 1596 0 +6.13(+0.39%)
Dec 21, 2016 1596 1608 1588 1590 0 -5.81(-0.36%)
Dec 20, 2016 1594 1606 1586 1596 0 +1.86(+0.12%)
Dec 19, 2016 1598 1605 1579 1594 0 +0.79(+0.05%)
Dec 16, 2016 1579 1606 1575 1593 0 +15.52(+0.98%)
Dec 15, 2016 1559 1582 1553 1578 0 +14.36(+0.92%)
Dec 14, 2016 1599 1613 1559 1563 0 -28.21(-1.77%)
Dec 13, 2016 1580 1597 1575 1591 0 +16.63(+1.06%)
Dec 12, 2016 1559 1582 1553 1575 0 +9.11(+0.58%)
Dec 09, 2016 1549 1571 1545 1566 0 +16.02(+1.03%)
Dec 08, 2016 1527 1552 1516 1550 0 +11.28(+0.73%)
Dec 07, 2016 1525 1543 1522 1538 0 +18.09(+1.19%)
Dec 06, 2016 1531 1536 1514 1520 0 -4.71(-0.31%)
Dec 05, 2016 1515 1527 1502 1525 0 +4.56(+0.30%)
Dec 02, 2016 1520 1537 1510 1520 0 +13.87(+0.92%)
Dec 01, 2016 1510 1519 1494 1507 0 -12.36(-0.81%)
Nov 30, 2016 1548 1554 1518 1519 0 -48.75(-3.11%)
Nov 29, 2016 1560 1579 1556 1568 0 +2.33(+0.15%)
Nov 28, 2016 1538 1572 1536 1565 0 +32.71(+2.13%)
Nov 25, 2016 1516 1538 1515 1533 0 +21.95(+1.45%)
Nov 23, 2016 1511 1511 1511 1511 0 -15.26(-1.00%)
Nov 22, 2016 1521 1534 1512 1526 0 +6.55(+0.43%)
Nov 21, 2016 1504 1523 1502 1519 0 +19.45(+1.30%)
Nov 18, 2016 1503 1515 1492 1500 0 -1.58(-0.11%)
Nov 17, 2016 1498 1513 1496 1502 0 -0.67(-0.04%)
Nov 16, 2016 1518 1525 1489 1502 0 -14.22(-0.94%)
Nov 15, 2016 1493 1524 1490 1516 0 +30.41(+2.05%)
Nov 14, 2016 1469 1492 1458 1486 0 +7.10(+0.48%)
Nov 11, 2016 1481 1500 1470 1479 0 -2.01(-0.14%)
Nov 10, 2016 1511 1515 1459 1481 0 -39.45(-2.59%)
Nov 09, 2016 1541 1550 1513 1520 0 -55.02(-3.49%)
Nov 08, 2016 1562 1584 1553 1575 0 +13.77(+0.88%)
Nov 07, 2016 1540 1562 1524 1562 0 +32.94(+2.15%)
Nov 04, 2016 1549 1561 1527 1529 0 -3.66(-0.24%)
Nov 03, 2016 1526 1542 1515 1532 0 +5.73(+0.38%)
Nov 02, 2016 1542 1544 1514 1527 0 -19.18(-1.24%)
Nov 01, 2016 1575 1576 1542 1546 0 -30.18(-1.91%)
Oct 31, 2016 1549 1585 1546 1576 0 +33.67(+2.18%)
Oct 28, 2016 1541 1552 1533 1542 0 +2.92(+0.19%)
Oct 27, 2016 1541 1548 1525 1539 0 -6.04(-0.39%)
Oct 26, 2016 1540 1551 1529 1545 0 +4.14(+0.27%)
Oct 25, 2016 1527 1543 1524 1541 0 +10.10(+0.66%)
Oct 24, 2016 1536 1541 1521 1531 0 +3.16(+0.21%)
Oct 21, 2016 1529 1537 1521 1528 0 -9.29(-0.60%)
Oct 20, 2016 1540 1549 1532 1537 0 -1.22(-0.08%)
Oct 19, 2016 1541 1547 1529 1539 0 -3.67(-0.24%)
Oct 18, 2016 1540 1549 1522 1542 0 +11.02(+0.72%)
Oct 17, 2016 1527 1537 1523 1531 0 +10.89(+0.72%)
Oct 14, 2016 1522 1537 1515 1520 0 -6.28(-0.41%)
Oct 13, 2016 1512 1539 1507 1527 0 +17.28(+1.14%)
Oct 12, 2016 1498 1513 1496 1509 0 +13.66(+0.91%)
Oct 11, 2016 1510 1514 1492 1496 0 -18.31(-1.21%)
Oct 10, 2016 1507 1518 1502 1514 0 +10.56(+0.70%)
Oct 07, 2016 1504 1504 1501 1503 0 -2.79(-0.19%)
Oct 06, 2016 1500 1514 1492 1506 0 -0.36(-0.02%)
Oct 05, 2016 1510 1522 1496 1507 0 -0.26(-0.02%)
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.