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 29, 2018 1678 1691 1665 1681 0 +3.11(+0.19%)
Jun 28, 2018 1675 1692 1667 1678 0 +5.35(+0.32%)
Jun 27, 2018 1665 1682 1658 1672 0 +5.51(+0.33%)
Jun 26, 2018 1663 1680 1656 1667 0 +1.54(+0.09%)
Jun 25, 2018 1646 1673 1639 1665 0 +21.60(+1.31%)
Jun 22, 2018 1631 1650 1624 1644 0 +15.75(+0.97%)
Jun 21, 2018 1625 1639 1615 1628 0 +1.52(+0.09%)
Jun 20, 2018 1626 1634 1615 1626 0 +3.34(+0.21%)
Jun 19, 2018 1612 1632 1603 1623 0 +11.54(+0.72%)
Jun 18, 2018 1600 1617 1596 1612 0 +7.36(+0.46%)
Jun 15, 2018 1604 1611 1590 1604 0 +11.78(+0.74%)
Jun 14, 2018 1576 1596 1573 1592 0 +17.87(+1.13%)
Jun 13, 2018 1579 1594 1568 1574 0 -2.58(-0.16%)
Jun 12, 2018 1557 1583 1553 1577 0 +19.71(+1.27%)
Jun 11, 2018 1564 1576 1545 1557 0 -17.67(-1.12%)
Jun 08, 2018 1580 1585 1567 1575 0 -2.07(-0.13%)
Jun 07, 2018 1569 1591 1562 1577 0 +7.81(+0.50%)
Jun 06, 2018 1600 1604 1565 1569 0 -28.82(-1.80%)
Jun 05, 2018 1607 1613 1590 1598 0 -8.22(-0.51%)
Jun 04, 2018 1625 1633 1601 1606 0 -12.23(-0.76%)
Jun 01, 2018 1643 1645 1609 1619 0 -25.00(-1.52%)
May 31, 2018 1640 1657 1629 1644 0 +1.90(+0.12%)
May 30, 2018 1624 1648 1616 1642 0 +15.50(+0.95%)
May 29, 2018 1626 1641 1612 1626 0 -6.01(-0.37%)
May 25, 2018 1632 1632 1632 1632 0 +9.60(+0.59%)
May 24, 2018 1611 1626 1603 1623 0 +12.72(+0.79%)
May 23, 2018 1595 1614 1589 1610 0 +17.52(+1.10%)
May 22, 2018 1585 1602 1580 1592 0 +9.48(+0.60%)
May 21, 2018 1581 1589 1568 1583 0 +4.48(+0.28%)
May 18, 2018 1578 1587 1565 1578 0 +5.17(+0.33%)
May 17, 2018 1587 1594 1569 1573 0 -11.11(-0.70%)
May 16, 2018 1597 1600 1577 1584 0 -12.76(-0.80%)
May 15, 2018 1602 1610 1587 1597 0 -15.33(-0.95%)
May 14, 2018 1619 1625 1603 1612 0 -7.54(-0.47%)
May 11, 2018 1618 1627 1610 1620 0 +2.80(+0.17%)
May 10, 2018 1608 1620 1599 1617 0 +20.37(+1.28%)
May 09, 2018 1617 1621 1589 1597 0 -15.66(-0.97%)
May 08, 2018 1641 1642 1605 1612 0 -33.48(-2.03%)
May 07, 2018 1652 1660 1641 1646 0 -4.95(-0.30%)
May 04, 2018 1648 1662 1640 1651 0 +9.96(+0.61%)
May 03, 2018 1635 1654 1613 1641 0 +1.15(+0.07%)
May 02, 2018 1644 1654 1626 1640 0 -2.43(-0.15%)
May 01, 2018 1641 1652 1634 1642 0 +2.42(+0.15%)
Apr 30, 2018 1648 1655 1634 1640 0 -4.65(-0.28%)
Apr 27, 2018 1622 1652 1619 1644 0 +16.22(+1.00%)
Apr 26, 2018 1613 1632 1603 1628 0 +16.24(+1.01%)
Apr 25, 2018 1604 1620 1593 1612 0 +2.23(+0.14%)
Apr 24, 2018 1602 1632 1592 1610 0 +12.08(+0.76%)
Apr 23, 2018 1598 1611 1587 1598 0 +4.17(+0.26%)
Apr 20, 2018 1607 1611 1586 1593 0 -11.94(-0.74%)
Apr 19, 2018 1602 1612 1592 1605 0 -1.05(-0.07%)
Apr 18, 2018 1618 1632 1605 1606 0 -8.24(-0.51%)
Apr 17, 2018 1602 1622 1596 1615 0 +16.18(+1.01%)
Apr 16, 2018 1585 1602 1579 1599 0 +19.73(+1.25%)
Apr 13, 2018 1572 1590 1569 1579 0 +13.39(+0.86%)
Apr 12, 2018 1583 1591 1558 1565 0 -18.63(-1.18%)
Apr 11, 2018 1583 1592 1574 1584 0 -0.32(-0.02%)
Apr 10, 2018 1593 1600 1579 1584 0 -8.50(-0.53%)
Apr 09, 2018 1593 1607 1584 1593 0 +1.35(+0.08%)
Apr 06, 2018 1606 1612 1584 1592 0 -12.44(-0.78%)
Apr 05, 2018 1592 1609 1574 1604 0 +12.57(+0.79%)
Apr 04, 2018 1586 1597 1570 1591 0 +1.54(+0.10%)
Apr 03, 2018 1576 1598 1567 1590 0 +13.32(+0.84%)
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.