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 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%)
May 01, 2013 1388 1393 1370 1373 0 -16.55(-1.19%)
Apr 30, 2013 1385 1394 1376 1390 0 +2.81(+0.20%)
Apr 29, 2013 1376 1391 1372 1387 0 +14.31(+1.04%)
Apr 26, 2013 1373 1379 1370 1373 0 -1.14(-0.08%)
Apr 25, 2013 1375 1382 1367 1374 0 +3.33(+0.24%)
Apr 24, 2013 1366 1377 1359 1371 0 +5.56(+0.41%)
Apr 23, 2013 1363 1367 1350 1365 0 +5.52(+0.41%)
Apr 22, 2013 1364 1367 1352 1359 0 -4.83(-0.35%)
Apr 19, 2013 1348 1366 1343 1364 0 +19.93(+1.48%)
Apr 18, 2013 1341 1350 1334 1344 0 +6.43(+0.48%)
Apr 17, 2013 1340 1345 1328 1338 0 -6.24(-0.46%)
Apr 16, 2013 1335 1346 1323 1344 0 +13.69(+1.03%)
Apr 15, 2013 1347 1354 1330 1330 0 -21.27(-1.57%)
Apr 12, 2013 1345 1354 1343 1352 0 +4.22(+0.31%)
Apr 11, 2013 1348 1351 1341 1348 0 +1.68(+0.12%)
Apr 10, 2013 1336 1349 1333 1346 0 +13.54(+1.02%)
Apr 09, 2013 1336 1342 1326 1332 0 -1.68(-0.13%)
Apr 08, 2013 1324 1335 1319 1334 0 +7.47(+0.56%)
Apr 05, 2013 1311 1329 1308 1326 0 +6.45(+0.49%)
Apr 04, 2013 1310 1322 1308 1320 0 +11.28(+0.86%)
Apr 03, 2013 1311 1318 1303 1309 0 -2.03(-0.15%)
Apr 02, 2013 1309 1317 1305 1311 0 +4.96(+0.38%)
Apr 01, 2013 1308 1312 1300 1306 0 -4.30(-0.33%)
Mar 28, 2013 1310 1310 1310 0 +18.15(+1.40%)
Mar 27, 2013 1282 1294 1279 1292 0 +5.63(+0.44%)
Mar 26, 2013 1279 1289 1276 1286 0 +10.59(+0.83%)
Mar 25, 2013 1284 1291 1270 1276 0 -5.08(-0.40%)
Mar 22, 2013 1279 1286 1273 1281 0 +2.81(+0.22%)
Mar 21, 2013 1277 1284 1273 1278 0 -2.77(-0.22%)
Mar 20, 2013 1276 1284 1273 1281 0 +9.55(+0.75%)
Mar 19, 2013 1272 1278 1263 1271 0 +1.98(+0.16%)
Mar 18, 2013 1267 1277 1264 1269 0 -6.54(-0.51%)
Mar 15, 2013 1266 1282 1259 1276 0 +12.65(+1.00%)
Mar 14, 2013 1260 1266 1255 1263 0 +4.59(+0.36%)
Mar 13, 2013 1254 1261 1250 1259 0 +4.20(+0.33%)
Mar 12, 2013 1259 1262 1249 1254 0 -5.28(-0.42%)
Mar 11, 2013 1251 1262 1249 1260 0 +5.81(+0.46%)
Mar 08, 2013 1252 1258 1243 1254 0 +4.43(+0.35%)
Mar 07, 2013 1255 1261 1248 1249 0 -5.73(-0.46%)
Mar 06, 2013 1259 1264 1250 1255 0 -3.67(-0.29%)
Mar 05, 2013 1256 1265 1253 1259 0 +5.98(+0.48%)
Mar 04, 2013 1238 1257 1236 1253 0 +12.74(+1.03%)
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.