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 (%)
Jun 30, 2017 1679 1689 1671 1676 0 +0.45(+0.03%)
Jun 29, 2017 1678 1686 1667 1675 0 -13.14(-0.78%)
Jun 28, 2017 1711 1714 1687 1689 0 -17.78(-1.04%)
Jun 27, 2017 1719 1725 1701 1706 0 -21.06(-1.22%)
Jun 26, 2017 1716 1736 1711 1727 0 +13.97(+0.82%)
Jun 23, 2017 1721 1727 1710 1713 0 -8.23(-0.48%)
Jun 22, 2017 1727 1736 1720 1722 0 -6.46(-0.37%)
Jun 21, 2017 1739 1743 1721 1728 0 -10.52(-0.61%)
Jun 20, 2017 1739 1746 1731 1739 0 +0.23(+0.01%)
Jun 19, 2017 1746 1749 1732 1738 0 -7.26(-0.42%)
Jun 16, 2017 1737 1750 1733 1746 0 +10.89(+0.63%)
Jun 15, 2017 1722 1738 1717 1735 0 +9.16(+0.53%)
Jun 14, 2017 1725 1735 1716 1726 0 +12.22(+0.71%)
Jun 13, 2017 1709 1717 1702 1713 0 +1.50(+0.09%)
Jun 12, 2017 1718 1726 1701 1712 0 -6.10(-0.36%)
Jun 09, 2017 1709 1722 1703 1718 0 +3.63(+0.21%)
Jun 08, 2017 1715 1727 1702 1714 0 -14.89(-0.86%)
Jun 07, 2017 1725 1736 1718 1729 0 +4.69(+0.27%)
Jun 06, 2017 1731 1735 1720 1725 0 -3.21(-0.19%)
Jun 05, 2017 1734 1739 1724 1728 0 -8.60(-0.50%)
Jun 02, 2017 1747 1751 1727 1736 0 +1.25(+0.07%)
Jun 01, 2017 1720 1736 1712 1735 0 +14.24(+0.83%)
May 31, 2017 1712 1728 1709 1721 0 +10.24(+0.60%)
May 30, 2017 1701 1715 1697 1711 0 +7.01(+0.41%)
May 26, 2017 1705 1711 1697 1704 0 -2.06(-0.12%)
May 25, 2017 1693 1709 1686 1706 0 +14.82(+0.88%)
May 24, 2017 1683 1696 1679 1691 0 +10.29(+0.61%)
May 23, 2017 1676 1691 1671 1681 0 +5.01(+0.30%)
May 22, 2017 1657 1680 1653 1676 0 +14.07(+0.85%)
May 19, 2017 1657 1666 1644 1661 0 +5.79(+0.35%)
May 18, 2017 1651 1665 1637 1656 0 +7.51(+0.46%)
May 17, 2017 1644 1660 1637 1648 0 +4.43(+0.27%)
May 16, 2017 1656 1660 1640 1644 0 -13.29(-0.80%)
May 15, 2017 1650 1663 1647 1657 0 +7.87(+0.48%)
May 12, 2017 1643 1655 1638 1649 0 +9.23(+0.56%)
May 11, 2017 1638 1644 1627 1640 0 -3.22(-0.20%)
May 10, 2017 1644 1652 1633 1643 0 +0.57(+0.03%)
May 09, 2017 1658 1661 1639 1643 0 -17.28(-1.04%)
May 08, 2017 1665 1669 1652 1660 0 -4.56(-0.27%)
May 05, 2017 1658 1671 1653 1664 0 +12.63(+0.76%)
May 04, 2017 1645 1657 1637 1652 0 +4.51(+0.27%)
May 03, 2017 1656 1662 1641 1647 0 -9.15(-0.55%)
May 02, 2017 1655 1665 1642 1656 0 +3.57(+0.22%)
May 01, 2017 1667 1670 1646 1653 0 -11.69(-0.70%)
Apr 28, 2017 1672 1677 1658 1665 0 -9.47(-0.57%)
Apr 27, 2017 1671 1687 1667 1674 0 +4.14(+0.25%)
Apr 26, 2017 1673 1685 1666 1670 0 -6.51(-0.39%)
Apr 25, 2017 1675 1684 1666 1676 0 -4.72(-0.28%)
Apr 24, 2017 1670 1685 1661 1681 0 +13.07(+0.78%)
Apr 21, 2017 1658 1675 1657 1668 0 +8.34(+0.50%)
Apr 20, 2017 1669 1668 1648 1660 0 -14.29(-0.85%)
Apr 19, 2017 1683 1688 1667 1674 0 -11.15(-0.66%)
Apr 18, 2017 1684 1693 1677 1685 0 +0.45(+0.03%)
Apr 17, 2017 1678 1687 1674 1685 0 +8.56(+0.51%)
Apr 13, 2017 1683 1687 1668 1676 0 -8.50(-0.50%)
Apr 12, 2017 1672 1687 1664 1685 0 +9.13(+0.54%)
Apr 11, 2017 1668 1680 1658 1675 0 +5.86(+0.35%)
Apr 10, 2017 1669 1674 1658 1670 0 +1.21(+0.07%)
Apr 07, 2017 1680 1686 1666 1668 0 -8.39(-0.50%)
Apr 06, 2017 1672 1681 1663 1677 0 +1.39(+0.08%)
Apr 05, 2017 1665 1678 1659 1675 0 +7.45(+0.45%)
Apr 04, 2017 1660 1675 1655 1668 0 +6.57(+0.40%)
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.