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 (%)
Dec 31, 2014 1537 1537 1537 1537 0 -32.50(-2.07%)
Dec 30, 2014 1599 1600 1565 1569 0 -33.07(-2.06%)
Dec 29, 2014 1582 1612 1581 1602 0 +17.99(+1.14%)
Dec 26, 2014 1569 1593 1566 1584 0 +19.16(+1.22%)
Dec 24, 2014 1565 1565 1565 1565 0 +29.77(+1.94%)
Dec 23, 2014 1535 1544 1525 1535 0 +5.71(+0.37%)
Dec 22, 2014 1528 1536 1514 1530 0 +1.44(+0.09%)
Dec 19, 2014 1533 1544 1518 1528 0 -0.88(-0.06%)
Dec 18, 2014 1507 1530 1498 1529 0 +28.34(+1.89%)
Dec 17, 2014 1470 1505 1466 1501 0 +33.26(+2.27%)
Dec 16, 2014 1468 1492 1468 1468 0 +0.85(+0.06%)
Dec 15, 2014 1485 1489 1457 1467 0 -10.53(-0.71%)
Dec 12, 2014 1490 1504 1475 1477 0 -20.85(-1.39%)
Dec 11, 2014 1485 1510 1483 1498 0 +13.53(+0.91%)
Dec 10, 2014 1504 1515 1481 1485 0 -19.15(-1.27%)
Dec 09, 2014 1489 1508 1485 1504 0 +9.26(+0.62%)
Dec 08, 2014 1482 1503 1475 1494 0 +11.35(+0.77%)
Dec 05, 2014 1477 1491 1469 1483 0 -8.74(-0.59%)
Dec 04, 2014 1493 1505 1482 1492 0 -0.62(-0.04%)
Dec 03, 2014 1495 1501 1480 1492 0 -2.89(-0.19%)
Dec 02, 2014 1480 1500 1474 1495 0 +12.25(+0.83%)
Dec 01, 2014 1474 1498 1465 1483 0 +1.30(+0.09%)
Nov 28, 2014 1470 1490 1465 1482 0 +15.07(+1.03%)
Nov 26, 2014 1467 1467 1467 1467 0 +10.89(+0.75%)
Nov 25, 2014 1460 1463 1444 1456 0 -0.89(-0.06%)
Nov 24, 2014 1470 1475 1454 1457 0 -15.12(-1.03%)
Nov 21, 2014 1478 1481 1458 1472 0 +6.24(+0.43%)
Nov 20, 2014 1464 1473 1458 1466 0 -2.21(-0.15%)
Nov 19, 2014 1465 1474 1456 1468 0 -2.96(-0.20%)
Nov 18, 2014 1468 1479 1460 1471 0 +5.73(+0.39%)
Nov 17, 2014 1445 1468 1441 1465 0 +19.16(+1.33%)
Nov 14, 2014 1446 1455 1439 1446 0 -3.56(-0.25%)
Nov 13, 2014 1467 1474 1445 1449 0 -15.02(-1.03%)
Nov 12, 2014 1482 1487 1456 1464 0 -34.00(-2.27%)
Nov 11, 2014 1501 1508 1491 1498 0 -3.13(-0.21%)
Nov 10, 2014 1495 1505 1485 1502 0 +5.52(+0.37%)
Nov 07, 2014 1480 1499 1475 1496 0 +16.63(+1.12%)
Nov 06, 2014 1501 1505 1467 1479 0 -25.25(-1.68%)
Nov 05, 2014 1483 1509 1475 1505 0 +27.80(+1.88%)
Nov 04, 2014 1486 1496 1470 1477 0 -9.54(-0.64%)
Nov 03, 2014 1479 1495 1473 1486 0 +9.18(+0.62%)
Oct 31, 2014 1483 1487 1464 1477 0 +2.34(+0.16%)
Oct 30, 2014 1444 1478 1438 1475 0 +30.43(+2.11%)
Oct 28, 2014 1432 1446 1423 1444 0 +14.45(+1.01%)
Oct 27, 2014 1434 1439 1423 1430 0 -5.42(-0.38%)
Oct 24, 2014 1422 1441 1418 1435 0 +16.78(+1.18%)
Oct 23, 2014 1421 1430 1411 1419 0 +10.91(+0.78%)
Oct 21, 2014 1406 1413 1394 1408 0 +5.27(+0.38%)
Oct 20, 2014 1378 1404 1377 1402 0 +23.56(+1.71%)
Oct 17, 2014 1382 1390 1362 1379 0 +6.51(+0.47%)
Oct 16, 2014 1362 1383 1347 1372 0 -4.71(-0.34%)
Oct 15, 2014 1388 1401 1347 1377 0 -15.03(-1.08%)
Oct 14, 2014 1378 1412 1367 1392 0 +20.37(+1.48%)
Oct 13, 2014 1371 1383 1370 1372 0 -1.74(-0.13%)
Oct 10, 2014 1368 1387 1363 1374 0 +11.91(+0.87%)
Oct 09, 2014 1388 1398 1360 1362 0 -26.59(-1.92%)
Oct 08, 2014 1359 1391 1357 1388 0 +30.31(+2.23%)
Oct 07, 2014 1356 1373 1351 1358 0 -2.56(-0.19%)
Oct 06, 2014 1364 1369 1353 1360 0 +0.21(+0.02%)
Oct 03, 2014 1354 1363 1341 1360 0 +9.03(+0.67%)
Oct 02, 2014 1349 1362 1344 1351 0 +0.32(+0.02%)
Oct 01, 2014 1346 1367 1343 1351 0 +7.24(+0.54%)
Sep 30, 2014 1348 1360 1338 1344 0 -0.38(-0.03%)
Sep 29, 2014 1332 1347 1326 1344 0 +11.00(+0.83%)
Sep 26, 2014 1331 1338 1319 1333 0 +1.56(+0.12%)
Sep 25, 2014 1340 1348 1330 1331 0 -30.93(-2.27%)
Sep 19, 2014 1356 1368 1350 1362 0 +10.54(+0.78%)
Sep 18, 2014 1360 1366 1346 1352 0 -7.98(-0.59%)
Sep 17, 2014 1366 1371 1353 1360 0 -2.42(-0.18%)
Sep 16, 2014 1345 1368 1341 1362 0 +15.10(+1.12%)
Sep 15, 2014 1346 1356 1341 1347 0 +4.07(+0.30%)
Sep 12, 2014 1363 1364 1338 1343 0 -25.34(-1.85%)
Sep 11, 2014 1357 1372 1353 1368 0 +10.75(+0.79%)
Sep 10, 2014 1362 1366 1350 1358 0 -4.60(-0.34%)
Sep 09, 2014 1373 1376 1360 1362 0 -14.98(-1.09%)
Sep 08, 2014 1386 1389 1370 1377 0 -25.18(-1.80%)
Sep 05, 2014 1386 1405 1384 1402 0 +17.46(+1.26%)
Sep 04, 2014 1384 1389 1374 1385 0 +0.93(+0.07%)
Sep 03, 2014 1377 1391 1374 1384 0 +8.16(+0.59%)
Sep 02, 2014 1386 1395 1365 1376 0 -11.42(-0.82%)
Aug 29, 2014 1387 1387 1387 0 +9.14(+0.66%)
Aug 28, 2014 1364 1380 1361 1378 0 +10.56(+0.77%)
Aug 27, 2014 1357 1369 1355 1368 0 +13.14(+0.97%)
Aug 26, 2014 1371 1377 1353 1354 0 -15.59(-1.14%)
Aug 25, 2014 1364 1375 1360 1370 0 +10.16(+0.75%)
Aug 22, 2014 1361 1370 1351 1360 0 -2.97(-0.22%)
Aug 21, 2014 1361 1371 1356 1363 0 +3.38(+0.25%)
Aug 20, 2014 1357 1363 1350 1359 0 +2.93(+0.22%)
Aug 19, 2014 1343 1358 1339 1357 0 +16.36(+1.22%)
Aug 18, 2014 1346 1352 1336 1340 0 -1.75(-0.13%)
Aug 15, 2014 1340 1352 1333 1342 0 +5.01(+0.37%)
Aug 14, 2014 1327 1340 1325 1337 0 +11.84(+0.89%)
Aug 13, 2014 1322 1332 1317 1325 0 +1.40(+0.11%)
Aug 12, 2014 1323 1331 1318 1324 0 -1.40(-0.11%)
Aug 11, 2014 1329 1337 1321 1325 0 -3.92(-0.29%)
Aug 08, 2014 1306 1329 1305 1329 0 +26.43(+2.03%)
Aug 07, 2014 1296 1312 1292 1303 0 +12.83(+0.99%)
Aug 06, 2014 1298 1303 1282 1290 0 -13.49(-1.04%)
Aug 05, 2014 1316 1325 1297 1303 0 -17.30(-1.31%)
Aug 04, 2014 1330 1331 1295 1321 0 -8.96(-0.67%)
Aug 01, 2014 1323 1344 1318 1330 0 +6.08(+0.46%)
Jul 31, 2014 1336 1349 1320 1323 0 -52.48(-3.81%)
Jul 23, 2014 1379 1382 1372 1376 0 -2.29(-0.17%)
Jul 22, 2014 1382 1387 1374 1378 0 -1.01(-0.07%)
Jul 21, 2014 1378 1384 1369 1379 0 +0.34(+0.02%)
Jul 18, 2014 1370 1382 1361 1379 0 +13.39(+0.98%)
Jul 17, 2014 1379 1386 1365 1365 0 -16.55(-1.20%)
Jul 16, 2014 1382 1385 1369 1382 0 +3.72(+0.27%)
Jul 15, 2014 1373 1384 1370 1378 0 +4.33(+0.32%)
Jul 14, 2014 1395 1398 1372 1374 0 -18.10(-1.30%)
Jul 11, 2014 1401 1406 1389 1392 0 -10.80(-0.77%)
Jul 10, 2014 1389 1407 1387 1403 0 +9.30(+0.67%)
Jul 09, 2014 1397 1401 1385 1394 0 -2.44(-0.17%)
Jul 08, 2014 1389 1403 1386 1396 0 +5.63(+0.40%)
Jul 07, 2014 1381 1398 1379 1390 0 +9.08(+0.66%)
Jul 03, 2014 1381 1381 1381 0 -15.94(-1.14%)
Jul 02, 2014 1423 1425 1390 1397 0 -29.12(-2.04%)
Jul 01, 2014 1440 1443 1423 1426 0 -15.83(-1.10%)
Jun 30, 2014 1433 1447 1426 1442 0 +10.65(+0.74%)
Jun 27, 2014 1422 1436 1418 1432 0 +6.80(+0.48%)
Jun 26, 2014 1420 1428 1413 1425 0 +2.87(+0.20%)
Jun 25, 2014 1412 1426 1409 1422 0 +6.81(+0.48%)
Jun 24, 2014 1410 1422 1407 1415 0 +5.04(+0.36%)
Jun 23, 2014 1421 1429 1403 1410 0 -6.53(-0.46%)
Jun 20, 2014 1426 1430 1413 1417 0 -7.48(-0.53%)
Jun 19, 2014 1412 1428 1410 1424 0 +13.13(+0.93%)
Jun 18, 2014 1383 1413 1382 1411 0 +27.40(+1.98%)
Jun 17, 2014 1382 1390 1375 1384 0 +0.53(+0.04%)
Jun 16, 2014 1371 1394 1369 1383 0 +13.12(+0.96%)
Jun 13, 2014 1360 1373 1352 1370 0 +9.15(+0.67%)
Jun 12, 2014 1355 1365 1340 1361 0 -0.34(-0.02%)
Jun 11, 2014 1373 1381 1357 1361 0 -18.76(-1.36%)
Jun 10, 2014 1382 1388 1375 1380 0 -14.32(-1.03%)
Jun 06, 2014 1400 1407 1391 1394 0 -4.66(-0.33%)
Jun 05, 2014 1384 1401 1382 1399 0 +13.11(+0.95%)
Jun 04, 2014 1382 1388 1375 1386 0 -0.15(-0.01%)
Jun 03, 2014 1381 1391 1376 1386 0 +2.96(+0.21%)
Jun 02, 2014 1383 1389 1375 1383 0 -1.76(-0.13%)
May 30, 2014 1372 1386 1369 1385 0 +13.12(+0.96%)
May 29, 2014 1372 1379 1362 1372 0 +1.56(+0.11%)
May 28, 2014 1357 1373 1354 1370 0 +11.06(+0.81%)
May 27, 2014 1358 1370 1349 1359 0 +9.87(+0.73%)
May 23, 2014 1349 1349 1349 0 -2.06(-0.15%)
May 22, 2014 1337 1355 1335 1351 0 +13.47(+1.01%)
May 21, 2014 1340 1344 1329 1338 0 +1.41(+0.11%)
May 20, 2014 1337 1347 1327 1336 0 -1.06(-0.08%)
May 19, 2014 1351 1356 1334 1337 0 -15.29(-1.13%)
May 16, 2014 1348 1357 1340 1353 0 +2.98(+0.22%)
May 15, 2014 1356 1362 1345 1350 0 -5.87(-0.43%)
May 14, 2014 1352 1368 1345 1355 0 +2.48(+0.18%)
May 13, 2014 1354 1361 1345 1353 0 +2.13(+0.16%)
May 12, 2014 1370 1374 1347 1351 0 -17.58(-1.28%)
May 09, 2014 1388 1395 1366 1368 0 -22.26(-1.60%)
May 08, 2014 1407 1410 1385 1391 0 -13.05(-0.93%)
May 07, 2014 1384 1406 1382 1404 0 +21.99(+1.59%)
May 06, 2014 1391 1396 1379 1382 0 -9.39(-0.68%)
May 05, 2014 1376 1395 1374 1391 0 +13.12(+0.95%)
May 02, 2014 1400 1407 1369 1378 0 -30.98(-2.20%)
May 01, 2014 1404 1421 1387 1409 0 +6.68(+0.48%)
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%)
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.