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 (%)
May 29, 2015 1465 1472 1454 1461 0 -3.39(-0.23%)
May 28, 2015 1460 1469 1452 1465 0 +3.88(+0.27%)
May 27, 2015 1457 1466 1451 1461 0 +4.87(+0.33%)
May 26, 2015 1465 1467 1445 1456 0 -11.44(-0.78%)
May 22, 2015 1467 1467 1467 1467 0 -3.49(-0.24%)
May 21, 2015 1469 1477 1460 1471 0 +1.76(+0.12%)
May 20, 2015 1467 1480 1460 1469 0 +2.62(+0.18%)
May 19, 2015 1453 1471 1448 1466 0 +6.00(+0.41%)
May 18, 2015 1446 1465 1443 1460 0 +7.42(+0.51%)
May 15, 2015 1437 1459 1432 1453 0 +19.95(+1.39%)
May 14, 2015 1422 1438 1419 1433 0 +18.19(+1.29%)
May 13, 2015 1432 1440 1409 1415 0 -16.68(-1.17%)
May 12, 2015 1428 1438 1415 1431 0 -4.81(-0.33%)
May 11, 2015 1439 1457 1430 1436 0 -5.37(-0.37%)
May 08, 2015 1450 1462 1432 1442 0 +8.41(+0.59%)
May 07, 2015 1432 1447 1426 1433 0 +4.13(+0.29%)
May 06, 2015 1439 1446 1414 1429 0 -9.41(-0.65%)
May 05, 2015 1469 1475 1434 1439 0 -36.14(-2.45%)
May 04, 2015 1461 1487 1458 1475 0 +13.97(+0.96%)
May 01, 2015 1454 1465 1442 1461 0 +9.27(+0.64%)
Apr 30, 2015 1466 1470 1435 1451 0 -17.65(-1.20%)
Apr 29, 2015 1466 1475 1451 1469 0 -0.63(-0.04%)
Apr 28, 2015 1451 1472 1446 1470 0 +11.93(+0.82%)
Apr 27, 2015 1484 1486 1451 1458 0 -21.24(-1.44%)
Apr 24, 2015 1462 1490 1457 1479 0 +16.14(+1.10%)
Apr 23, 2015 1456 1471 1452 1463 0 +7.05(+0.48%)
Apr 22, 2015 1455 1464 1443 1456 0 +5.84(+0.40%)
Apr 21, 2015 1465 1477 1445 1450 0 -13.30(-0.91%)
Apr 20, 2015 1449 1476 1447 1463 0 +19.68(+1.36%)
Apr 17, 2015 1440 1456 1434 1444 0 -4.00(-0.28%)
Apr 16, 2015 1452 1456 1432 1448 0 -7.65(-0.53%)
Apr 15, 2015 1456 1474 1449 1455 0 +2.20(+0.15%)
Apr 14, 2015 1449 1460 1445 1453 0 +7.52(+0.52%)
Apr 13, 2015 1459 1464 1444 1446 0 -15.03(-1.03%)
Apr 10, 2015 1453 1468 1446 1461 0 +11.32(+0.78%)
Apr 09, 2015 1457 1460 1439 1449 0 -9.72(-0.67%)
Apr 08, 2015 1464 1469 1450 1459 0 -5.39(-0.37%)
Apr 07, 2015 1481 1485 1462 1464 0 -17.62(-1.19%)
Apr 06, 2015 1467 1493 1465 1482 0 +18.30(+1.25%)
Apr 02, 2015 1464 1464 1464 1464 0 +4.51(+0.31%)
Apr 01, 2015 1452 1465 1434 1459 0 -2.48(-0.17%)
Mar 31, 2015 1457 1473 1448 1462 0 +1.81(+0.12%)
Mar 30, 2015 1442 1467 1437 1460 0 +21.73(+1.51%)
Mar 27, 2015 1432 1450 1425 1438 0 +8.65(+0.61%)
Mar 26, 2015 1443 1453 1424 1429 0 -15.35(-1.06%)
Mar 25, 2015 1461 1471 1443 1445 0 -13.31(-0.91%)
Mar 24, 2015 1473 1483 1453 1458 0 -18.07(-1.22%)
Mar 23, 2015 1475 1488 1470 1476 0 +1.72(+0.12%)
Mar 20, 2015 1468 1484 1458 1474 0 +13.79(+0.94%)
Mar 19, 2015 1472 1488 1455 1461 0 -17.45(-1.18%)
Mar 18, 2015 1440 1488 1433 1478 0 +37.02(+2.57%)
Mar 17, 2015 1439 1453 1432 1441 0 -2.07(-0.14%)
Mar 16, 2015 1425 1459 1424 1443 0 +24.61(+1.73%)
Mar 13, 2015 1431 1432 1401 1419 0 -15.24(-1.06%)
Mar 12, 2015 1411 1442 1409 1434 0 +30.51(+2.17%)
Mar 11, 2015 1416 1421 1398 1403 0 -11.10(-0.78%)
Mar 10, 2015 1413 1432 1407 1414 0 -1.97(-0.14%)
Mar 09, 2015 1415 1426 1407 1416 0 +2.72(+0.19%)
Mar 06, 2015 1442 1444 1407 1414 0 -46.55(-3.19%)
Mar 05, 2015 1458 1470 1450 1460 0 +10.44(+0.72%)
Mar 04, 2015 1450 1462 1443 1450 0 -11.82(-0.81%)
Mar 03, 2015 1461 1464 1458 1462 0 +10.30(+0.71%)
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.