Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Apr 30, 2014 1392 1411 1388 1402 0 -1.05(-0.07%)
Apr 29, 2014 1412 1419 1399 1403 0 -8.35(-0.59%)
Apr 28, 2014 1405 1417 1398 1412 0 +5.70(+0.41%)
Apr 25, 2014 1392 1408 1388 1406 0 +15.00(+1.08%)
Apr 24, 2014 1387 1398 1377 1391 0 +6.04(+0.44%)
Apr 23, 2014 1385 1401 1381 1385 0 +1.63(+0.12%)
Apr 22, 2014 1382 1388 1373 1383 0 +0.50(+0.04%)
Apr 21, 2014 1386 1395 1375 1383 0 -3.56(-0.26%)
Apr 17, 2014 1386 1386 1386 0 -15.27(-1.09%)
Apr 16, 2014 1395 1403 1388 1402 0 +9.93(+0.71%)
Apr 15, 2014 1371 1394 1369 1392 0 +21.51(+1.57%)
Apr 14, 2014 1366 1374 1358 1370 0 +8.02(+0.59%)
Apr 11, 2014 1356 1371 1353 1362 0 +2.84(+0.21%)
Apr 10, 2014 1364 1376 1353 1359 0 -3.22(-0.24%)
Apr 09, 2014 1368 1373 1346 1363 0 -3.17(-0.23%)
Apr 08, 2014 1348 1369 1337 1366 0 +16.92(+1.25%)
Apr 07, 2014 1353 1366 1345 1349 0 -5.17(-0.38%)
Apr 04, 2014 1349 1372 1344 1354 0 +9.26(+0.69%)
Apr 03, 2014 1341 1351 1335 1345 0 +5.88(+0.44%)
Apr 02, 2014 1337 1345 1327 1339 0 +2.95(+0.22%)
Apr 01, 2014 1344 1348 1327 1336 0 -8.65(-0.64%)
Mar 31, 2014 1332 1353 1327 1345 0 +18.44(+1.39%)
Mar 28, 2014 1323 1332 1316 1326 0 -2.11(-0.16%)
Mar 27, 2014 1320 1330 1312 1328 0 +6.62(+0.50%)
Mar 26, 2014 1330 1337 1317 1322 0 -5.95(-0.45%)
Mar 25, 2014 1328 1333 1316 1328 0 +2.10(+0.16%)
Mar 24, 2014 1322 1332 1314 1325 0 +6.17(+0.47%)
Mar 21, 2014 1320 1335 1310 1319 0 +13.99(+1.07%)
Mar 20, 2014 1302 1309 1290 1305 0 -2.69(-0.21%)
Mar 19, 2014 1326 1331 1302 1308 0 -17.49(-1.32%)
Mar 18, 2014 1326 1333 1319 1325 0 -0.13(-0.01%)
Mar 17, 2014 1319 1329 1310 1326 0 +9.81(+0.75%)
Mar 14, 2014 1305 1322 1301 1316 0 +9.08(+0.69%)
Mar 13, 2014 1293 1313 1290 1307 0 +13.34(+1.03%)
Mar 12, 2014 1277 1296 1273 1293 0 +13.97(+1.09%)
Mar 11, 2014 1285 1288 1272 1279 0 -3.26(-0.25%)
Mar 10, 2014 1283 1288 1276 1283 0 -1.42(-0.11%)
Mar 07, 2014 1282 1287 1268 1284 0 +0.61(+0.05%)
Mar 06, 2014 1295 1299 1280 1283 0 -10.71(-0.83%)
Mar 05, 2014 1304 1306 1290 1294 0 -12.01(-0.92%)
Mar 04, 2014 1304 1311 1298 1306 0 +12.58(+0.97%)
Mar 03, 2014 1300 1306 1290 1294 0 -12.91(-0.99%)
Feb 28, 2014 1299 1313 1296 1307 0 +10.31(+0.80%)
Feb 27, 2014 1299 1308 1290 1296 0 -4.38(-0.34%)
Feb 26, 2014 1311 1316 1298 1301 0 -7.41(-0.57%)
Feb 25, 2014 1310 1319 1302 1308 0 -0.15(-0.01%)
Feb 24, 2014 1312 1325 1306 1308 0 -0.64(-0.05%)
Feb 21, 2014 1306 1324 1300 1309 0 +7.73(+0.59%)
Feb 20, 2014 1288 1308 1284 1301 0 +15.46(+1.20%)
Feb 19, 2014 1291 1303 1281 1286 0 -8.45(-0.65%)
Feb 18, 2014 1292 1303 1285 1294 0 +5.33(+0.41%)
Feb 14, 2014 1289 1289 1289 0 +10.46(+0.82%)
Feb 13, 2014 1261 1281 1260 1278 0 +13.58(+1.07%)
Feb 12, 2014 1263 1271 1256 1265 0 -2.79(-0.22%)
Feb 11, 2014 1252 1272 1249 1267 0 +11.94(+0.95%)
Feb 10, 2014 1246 1258 1237 1256 0 +3.25(+0.26%)
Feb 07, 2014 1248 1257 1239 1252 0 +9.09(+0.73%)
Feb 06, 2014 1234 1250 1228 1243 0 +9.36(+0.76%)
Feb 05, 2014 1235 1240 1226 1234 0 -5.48(-0.44%)
Feb 04, 2014 1250 1253 1232 1239 0 -5.04(-0.41%)
Feb 03, 2014 1260 1274 1240 1244 0 -13.74(-1.09%)
Jan 31, 2014 1241 1265 1239 1258 0 +6.51(+0.52%)
Jan 30, 2014 1234 1255 1232 1252 0 +22.48(+1.83%)
Jan 29, 2014 1227 1236 1222 1229 0 -2.09(-0.17%)
Jan 28, 2014 1232 1237 1223 1231 0 +2.04(+0.17%)
Jan 27, 2014 1230 1237 1223 1229 0 +1.06(+0.09%)
Jan 24, 2014 1235 1250 1225 1228 0 -11.10(-0.90%)
Jan 23, 2014 1235 1244 1228 1239 0 -0.05(-0.00%)
Jan 22, 2014 1235 1244 1231 1239 0 +4.59(+0.37%)
Jan 21, 2014 1223 1236 1221 1235 0 +15.72(+1.29%)
Jan 17, 2014 1219 1219 1219 0 -1.05(-0.09%)
Jan 16, 2014 1211 1221 1207 1220 0 +9.55(+0.79%)
Jan 15, 2014 1212 1218 1205 1210 0 -1.24(-0.10%)
Jan 14, 2014 1212 1220 1207 1212 0 -0.33(-0.03%)
Jan 13, 2014 1222 1225 1208 1212 0 -10.96(-0.90%)
Jan 10, 2014 1214 1235 1211 1223 0 +14.88(+1.23%)
Jan 09, 2014 1204 1212 1198 1208 0 +7.21(+0.60%)
Jan 08, 2014 1207 1210 1195 1201 0 -7.13(-0.59%)
Jan 07, 2014 1200 1211 1196 1208 0 +10.29(+0.86%)
Jan 06, 2014 1197 1203 1190 1198 0 +2.13(+0.18%)
Jan 03, 2014 1201 1205 1188 1196 0 -4.68(-0.39%)
Jan 02, 2014 1220 1222 1198 1200 0 -20.05(-1.64%)
Dec 31, 2013 1220 1220 1220 0 +0.81(+0.07%)
Dec 30, 2013 1216 1225 1213 1220 0 +3.29(+0.27%)
Dec 27, 2013 1216 1224 1211 1216 0 +0.44(+0.04%)
Dec 26, 2013 1223 1226 1212 1216 0 -22.96(-1.85%)
Dec 24, 2013 1239 1239 1239 0 +4.59(+0.37%)
Dec 23, 2013 1203 1248 1231 1234 0 -1.91(-0.15%)
Dec 20, 2013 1227 1247 1224 1236 0 +11.52(+0.94%)
Dec 19, 2013 1233 1234 1215 1225 0 -14.20(-1.15%)
Dec 18, 2013 1225 1241 1210 1239 0 +13.30(+1.09%)
Dec 17, 2013 1227 1233 1220 1225 0 -2.22(-0.18%)
Dec 16, 2013 1224 1237 1221 1228 0 +7.99(+0.66%)
Dec 13, 2013 1223 1228 1214 1220 0 -1.44(-0.12%)
Dec 12, 2013 1215 1230 1213 1221 0 +4.48(+0.37%)
Dec 11, 2013 1226 1230 1214 1217 0 -10.60(-0.86%)
Dec 10, 2013 1240 1243 1225 1227 0 -14.22(-1.15%)
Dec 09, 2013 1244 1250 1233 1241 0 -4.79(-0.38%)
Dec 06, 2013 1233 1250 1229 1246 0 +17.39(+1.42%)
Dec 05, 2013 1233 1238 1219 1229 0 -7.16(-0.58%)
Dec 04, 2013 1226 1239 1220 1236 0 +3.06(+0.25%)
Dec 03, 2013 1223 1237 1219 1233 0 +6.09(+0.50%)
Dec 02, 2013 1229 1236 1217 1227 0 -1.76(-0.14%)
Nov 29, 2013 1229 1238 1225 1229 0 -1.36(-0.11%)
Nov 27, 2013 1230 1230 1230 0 -1.36(-0.11%)
Nov 26, 2013 1245 1247 1226 1231 0 -16.14(-1.29%)
Nov 25, 2013 1255 1258 1245 1247 0 -5.69(-0.45%)
Nov 22, 2013 1251 1261 1246 1253 0 +0.21(+0.02%)
Nov 21, 2013 1254 1262 1246 1253 0 +1.52(+0.12%)
Nov 20, 2013 1264 1270 1249 1251 0 -11.62(-0.92%)
Nov 19, 2013 1268 1272 1257 1263 0 -6.36(-0.50%)
Nov 18, 2013 1273 1276 1263 1269 0 -1.63(-0.13%)
Nov 15, 2013 1261 1273 1257 1271 0 +8.09(+0.64%)
Nov 14, 2013 1258 1271 1253 1263 0 +14.97(+1.20%)
Nov 12, 2013 1258 1262 1241 1248 0 -17.38(-1.37%)
Nov 11, 2013 1262 1271 1255 1265 0 +3.40(+0.27%)
Nov 08, 2013 1260 1265 1239 1262 0 -4.16(-0.33%)
Nov 07, 2013 1283 1290 1263 1266 0 -15.52(-1.21%)
Nov 06, 2013 1269 1285 1265 1282 0 +16.34(+1.29%)
Nov 05, 2013 1273 1285 1264 1265 0 -10.29(-0.81%)
Nov 04, 2013 1277 1280 1264 1276 0 +2.23(+0.18%)
Nov 01, 2013 1271 1281 1264 1273 0 +5.27(+0.42%)
Oct 31, 2013 1269 1278 1250 1268 0 -0.61(-0.05%)
Oct 30, 2013 1280 1289 1263 1269 0 -7.54(-0.59%)
Oct 29, 2013 1278 1283 1269 1276 0 -0.16(-0.01%)
Oct 28, 2013 1276 1285 1268 1276 0 -2.76(-0.22%)
Oct 25, 2013 1265 1280 1259 1279 0 +12.89(+1.02%)
Oct 24, 2013 1271 1276 1259 1266 0 -2.60(-0.20%)
Oct 23, 2013 1271 1285 1262 1269 0 -4.29(-0.34%)
Oct 22, 2013 1260 1278 1255 1273 0 +15.47(+1.23%)
Oct 21, 2013 1259 1264 1249 1258 0 -2.41(-0.19%)
Oct 18, 2013 1263 1268 1256 1260 0 +0.08(+0.01%)
Oct 17, 2013 1238 1264 1231 1260 0 +19.49(+1.57%)
Oct 16, 2013 1237 1246 1228 1241 0 +5.22(+0.42%)
Oct 15, 2013 1249 1254 1233 1235 0 -17.98(-1.43%)
Oct 14, 2013 1257 1260 1237 1253 0 -8.06(-0.64%)
Oct 11, 2013 1254 1265 1250 1261 0 +6.45(+0.51%)
Oct 10, 2013 1243 1257 1230 1255 0 +18.72(+1.51%)
Oct 09, 2013 1232 1251 1227 1236 0 +7.31(+0.59%)
Oct 08, 2013 1221 1240 1219 1229 0 +8.15(+0.67%)
Oct 07, 2013 1221 1233 1217 1221 0 -6.58(-0.54%)
Oct 04, 2013 1227 1233 1222 1227 0 +0.85(+0.07%)
Oct 03, 2013 1238 1239 1221 1226 0 -17.40(-1.40%)
Oct 02, 2013 1238 1249 1232 1244 0 +1.36(+0.11%)
Oct 01, 2013 1241 1250 1236 1242 0 +3.79(+0.31%)
Sep 27, 2013 1243 1250 1233 1239 0 -8.78(-0.70%)
Sep 26, 2013 1252 1258 1241 1247 0 -4.57(-0.37%)
Sep 25, 2013 1261 1267 1250 1252 0 -9.24(-0.73%)
Sep 24, 2013 1260 1267 1254 1261 0 +0.51(+0.04%)
Sep 23, 2013 1242 1267 1236 1261 0 +16.22(+1.30%)
Sep 20, 2013 1262 1265 1242 1245 0 -16.72(-1.33%)
Sep 19, 2013 1268 1275 1255 1261 0 -4.66(-0.37%)
Sep 18, 2013 1232 1270 1226 1266 0 +33.70(+2.73%)
Sep 17, 2013 1226 1237 1223 1232 0 +7.72(+0.63%)
Sep 16, 2013 1239 1242 1221 1225 0 +1.60(+0.13%)
Sep 13, 2013 1217 1227 1215 1223 0 +8.50(+0.70%)
Sep 12, 2013 1222 1228 1211 1214 0 -6.28(-0.51%)
Sep 11, 2013 1232 1234 1213 1221 0 -12.25(-0.99%)
Sep 10, 2013 1228 1234 1221 1233 0 +10.00(+0.82%)
Sep 09, 2013 1220 1227 1213 1223 0 +3.56(+0.29%)
Sep 06, 2013 1220 1233 1216 1219 0 +3.85(+0.32%)
Sep 05, 2013 1220 1225 1211 1216 0 -5.88(-0.48%)
Sep 04, 2013 1221 1226 1209 1221 0 -0.49(-0.04%)
Sep 03, 2013 1245 1249 1217 1222 0 -15.36(-1.24%)
Aug 30, 2013 1237 1237 1237 0 -0.76(-0.06%)
Aug 29, 2013 1242 1247 1233 1238 0 -8.06(-0.65%)
Aug 28, 2013 1242 1253 1235 1246 0 +3.60(+0.29%)
Aug 27, 2013 1236 1251 1234 1242 0 -2.15(-0.17%)
Aug 26, 2013 1253 1257 1243 1245 0 -8.83(-0.70%)
Aug 23, 2013 1246 1257 1239 1253 0 +9.21(+0.74%)
Aug 22, 2013 1238 1252 1232 1244 0 +8.01(+0.65%)
Aug 21, 2013 1248 1250 1231 1236 0 -15.69(-1.25%)
Aug 20, 2013 1242 1262 1239 1252 0 +10.53(+0.85%)
Aug 19, 2013 1250 1256 1238 1241 0 -10.34(-0.83%)
Aug 16, 2013 1263 1267 1245 1252 0 -14.07(-1.11%)
Aug 15, 2013 1275 1279 1262 1266 0 -16.56(-1.29%)
Aug 14, 2013 1288 1291 1274 1282 0 -8.68(-0.67%)
Aug 13, 2013 1301 1304 1288 1291 0 -12.56(-0.96%)
Aug 12, 2013 1304 1309 1296 1304 0 -7.12(-0.54%)
Aug 09, 2013 1317 1322 1307 1311 0 -7.28(-0.55%)
Aug 08, 2013 1315 1325 1306 1318 0 +6.00(+0.46%)
Aug 07, 2013 1301 1318 1296 1312 0 +6.49(+0.50%)
Aug 06, 2013 1316 1320 1302 1306 0 -11.73(-0.89%)
Aug 05, 2013 1324 1328 1314 1317 0 -10.59(-0.80%)
Aug 02, 2013 1329 1335 1318 1328 0 -0.93(-0.07%)
Aug 01, 2013 1322 1335 1315 1329 0 +14.37(+1.09%)
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.