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 (%)
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%)
Mar 02, 2015 1476 1480 1440 1451 0 -27.71(-1.87%)
Feb 27, 2015 1480 1487 1469 1479 0 -1.73(-0.12%)
Feb 26, 2015 1488 1492 1474 1481 0 -14.84(-0.99%)
Feb 25, 2015 1521 1527 1492 1496 0 -25.14(-1.65%)
Feb 24, 2015 1507 1533 1502 1521 0 +13.50(+0.90%)
Feb 23, 2015 1496 1509 1490 1507 0 +12.15(+0.81%)
Feb 20, 2015 1494 1502 1474 1495 0 +4.95(+0.33%)
Feb 19, 2015 1503 1509 1480 1490 0 -14.05(-0.93%)
Feb 18, 2015 1468 1508 1465 1504 0 +36.24(+2.47%)
Feb 17, 2015 1467 1483 1452 1468 0 -1.58(-0.11%)
Feb 13, 2015 1470 1470 1470 1470 0 -31.33(-2.09%)
Feb 12, 2015 1505 1514 1488 1501 0 -0.88(-0.06%)
Feb 11, 2015 1528 1530 1496 1502 0 -38.34(-2.49%)
Feb 10, 2015 1509 1544 1503 1540 0 +30.98(+2.05%)
Feb 09, 2015 1523 1533 1501 1509 0 -15.68(-1.03%)
Feb 06, 2015 1585 1587 1515 1525 0 -68.30(-4.29%)
Feb 05, 2015 1585 1600 1572 1593 0 +16.18(+1.03%)
Feb 04, 2015 1595 1602 1572 1577 0 -23.64(-1.48%)
Feb 03, 2015 1586 1605 1578 1601 0 +11.33(+0.71%)
Feb 02, 2015 1586 1599 1564 1589 0 +3.80(+0.24%)
Jan 30, 2015 1616 1624 1584 1585 0 -37.27(-2.30%)
Jan 29, 2015 1601 1627 1591 1623 0 +21.38(+1.34%)
Jan 28, 2015 1614 1635 1597 1601 0 -13.60(-0.84%)
Jan 27, 2015 1607 1625 1604 1615 0 +2.85(+0.18%)
Jan 26, 2015 1609 1615 1592 1612 0 +0.08(+0.00%)
Jan 23, 2015 1609 1622 1604 1612 0 +6.92(+0.43%)
Jan 22, 2015 1609 1612 1593 1605 0 -8.97(-0.56%)
Jan 21, 2015 1593 1617 1581 1614 0 +16.46(+1.03%)
Jan 20, 2015 1601 1607 1580 1598 0 +1.50(+0.09%)
Jan 16, 2015 1579 1598 1574 1596 0 +17.67(+1.12%)
Jan 15, 2015 1578 1583 1573 1578 0 +11.22(+0.72%)
Jan 14, 2015 1541 1569 1535 1567 0 +18.73(+1.21%)
Jan 13, 2015 1548 1548 1548 1548 0 +9.21(+0.60%)
Jan 12, 2015 1547 1551 1527 1539 0 -3.52(-0.23%)
Jan 09, 2015 1559 1562 1533 1543 0 -11.56(-0.74%)
Jan 08, 2015 1545 1564 1541 1554 0 +14.74(+0.96%)
Jan 07, 2015 1528 1547 1517 1540 0 +18.32(+1.20%)
Jan 06, 2015 1529 1555 1517 1521 0 -4.95(-0.32%)
Jan 05, 2015 1542 1550 1517 1526 0 -19.63(-1.27%)
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.