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 (%)
Nov 30, 2010 1128 1885 1869 1879 0 -0.05(-0.00%)
Nov 29, 2010 1134 1884 1867 1879 0 -4.55(-0.24%)
Nov 26, 2010 1138 1892 1879 1884 0 -5.80(-0.31%)
Nov 24, 2010 1144 1890 1890 1890 0 +6.72(+0.36%)
Nov 23, 2010 1140 1888 1876 1883 0 -10.27(-0.54%)
Nov 22, 2010 1144 1896 1880 1893 0 +2.87(+0.15%)
Nov 19, 2010 1148 1897 1879 1890 0 -4.72(-0.25%)
Nov 18, 2010 1154 1902 1889 1895 0 +5.65(+0.30%)
Nov 17, 2010 1145 1897 1883 1890 0 +0.19(+0.01%)
Nov 16, 2010 1155 1903 1881 1889 0 -14.88(-0.78%)
Nov 15, 2010 1158 1914 1900 1904 0 +5.87(+0.31%)
Nov 12, 2010 1158 1907 1892 1898 0 -10.44(-0.55%)
Nov 11, 2010 1160 1913 1900 1909 0 -1.91(-0.10%)
Nov 10, 2010 1171 1918 1901 1911 0 -8.50(-0.44%)
Nov 09, 2010 1178 1931 1914 1919 0 -4.32(-0.22%)
Nov 08, 2010 1182 1932 1916 1924 0 -7.82(-0.40%)
Nov 05, 2010 1186 1937 1922 1931 0 -0.38(-0.02%)
Nov 04, 2010 1183 1936 1923 1932 0 +12.01(+0.63%)
Nov 03, 2010 1179 1929 1911 1920 0 -5.38(-0.28%)
Nov 02, 2010 1171 1930 1915 1925 0 +12.55(+0.66%)
Nov 01, 2010 1172 1930 1905 1913 0 -3.12(-0.16%)
Oct 29, 2010 1165 1922 1906 1916 0 -1.02(-0.05%)
Oct 28, 2010 1168 1925 1909 1917 0 +5.56(+0.29%)
Oct 27, 2010 1161 1915 1896 1911 0 -6.87(-0.36%)
Oct 25, 2010 1177 1932 1914 1918 0 -0.68(-0.04%)
Oct 23, 2010 1181 1933 1912 1919 0 -0.28(-0.01%)
Oct 22, 2010 1182 1934 1913 1919 0 -10.96(-0.57%)
Oct 21, 2010 1193 1946 1923 1930 0 -7.46(-0.39%)
Oct 20, 2010 1180 1945 1927 1937 0 +11.41(+0.59%)
Oct 19, 2010 1174 1937 1919 1926 0 -6.91(-0.36%)
Oct 18, 2010 1175 1938 1919 1933 0 +11.12(+0.58%)
Oct 15, 2010 1174 1926 1913 1922 0 +5.46(+0.28%)
Oct 14, 2010 1169 1924 1911 1916 0 -0.63(-0.03%)
Oct 13, 2010 1170 1923 1911 1917 0 +1.95(+0.10%)
Oct 12, 2010 1170 1921 1907 1915 0 -3.73(-0.19%)
Oct 11, 2010 1170 1926 1913 1919 0 -0.01(-0.00%)
Oct 08, 2010 1170 1921 1908 1919 0 +6.61(+0.35%)
Oct 07, 2010 1165 1917 1905 1912 0 +3.70(+0.19%)
Oct 06, 2010 1165 1917 1902 1908 0 -6.71(-0.35%)
Oct 05, 2010 1163 1918 1904 1915 0 +12.97(+0.68%)
Oct 04, 2010 1157 1914 1895 1902 0 -4.73(-0.25%)
Oct 01, 2010 1158 1911 1897 1907 0 +8.41(+0.44%)
Sep 30, 2010 1150 1911 1894 1898 0 -2.04(-0.11%)
Sep 29, 2010 1152 1906 1892 1900 0 -4.15(-0.22%)
Sep 28, 2010 1154 1909 1892 1905 0 +0.53(+0.03%)
Sep 27, 2010 1152 1910 1896 1904 0 +3.33(+0.18%)
Sep 24, 2010 1141 1904 1888 1901 0 +20.96(+1.11%)
Sep 23, 2010 1132 1893 1877 1880 0 -11.37(-0.60%)
Sep 22, 2010 1137 1900 1883 1891 0 +5.68(+0.30%)
Sep 21, 2010 1142 1896 1881 1886 0 -6.46(-0.34%)
Sep 20, 2010 1130 1894 1875 1892 0 +15.34(+0.82%)
Sep 17, 2010 1128 1885 1870 1877 0 -16.31(-0.86%)
Sep 15, 2010 1137 1901 1884 1893 0 -3.86(-0.20%)
Sep 14, 2010 1138 1905 1887 1897 0 -0.34(-0.02%)
Sep 13, 2010 1140 1903 1887 1897 0 -0.42(-0.02%)
Sep 10, 2010 1141 1910 1883 1898 0 -7.63(-0.40%)
Sep 09, 2010 1148 1912 1900 1905 0 +9.84(+0.52%)
Sep 08, 2010 1147 1910 1892 1895 0 -8.18(-0.43%)
Sep 07, 2010 1148 1915 1900 1904 0 -8.54(-0.45%)
Sep 03, 2010 1912 1912 1912 0 +8.32(+0.44%)
Sep 02, 2010 1152 1912 1895 1904 0 -3.26(-0.17%)
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.