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 (%)
Jul 31, 2012 1294 1298 1277 1280 0 -12.16(-0.94%)
Jul 30, 2012 1284 1297 1279 1292 0 +6.23(+0.48%)
Jul 27, 2012 1278 1291 1273 1286 0 +13.21(+1.04%)
Jul 26, 2012 1265 1277 1263 1273 0 +18.56(+1.48%)
Jul 25, 2012 1261 1267 1247 1254 0 -2.57(-0.20%)
Jul 24, 2012 1266 1270 1250 1257 0 -10.68(-0.84%)
Jul 23, 2012 1269 1275 1261 1267 0 -9.26(-0.73%)
Jul 20, 2012 1269 1281 1266 1277 0 +4.09(+0.32%)
Jul 19, 2012 1269 1276 1259 1273 0 +1.75(+0.14%)
Jul 18, 2012 1262 1273 1258 1271 0 +6.05(+0.48%)
Jul 17, 2012 1261 1269 1254 1265 0 +5.61(+0.45%)
Jul 16, 2012 1263 1267 1256 1259 0 -6.23(-0.49%)
Jul 14, 2012 1249 1268 1247 1265 0 +0.00(+0.00%)
Jul 13, 2012 1249 1268 1247 1265 0 +18.12(+1.45%)
Jul 12, 2012 1242 1251 1239 1247 0 +1.28(+0.10%)
Jul 11, 2012 1239 1249 1236 1246 0 +7.79(+0.63%)
Jul 10, 2012 1240 1247 1235 1238 0 +1.89(+0.15%)
Jul 09, 2012 1237 1242 1230 1236 0 -3.03(-0.24%)
Jul 06, 2012 1232 1241 1228 1239 0 +0.82(+0.07%)
Jul 05, 2012 1244 1247 1235 1239 0 -7.05(-0.57%)
Jul 03, 2012 1246 1246 1246 0 -3.82(-0.31%)
Jul 02, 2012 1245 1254 1239 1249 0 +9.40(+0.76%)
Jun 30, 2012 1248 1252 1233 1240 0 -0.77(-0.06%)
Jun 29, 2012 1248 1252 1233 1241 0 +8.25(+0.67%)
Jun 28, 2012 1222 1233 1217 1233 0 +2.53(+0.21%)
Jun 27, 2012 1216 1233 1214 1230 0 +16.12(+1.33%)
Jun 26, 2012 1211 1219 1205 1214 0 +2.98(+0.25%)
Jun 25, 2012 1209 1216 1204 1211 0 -4.79(-0.39%)
Jun 22, 2012 1217 1222 1209 1216 0 +3.23(+0.27%)
Jun 21, 2012 1231 1237 1211 1212 0 -14.69(-1.20%)
Jun 20, 2012 1240 1243 1222 1227 0 -11.91(-0.96%)
Jun 19, 2012 1243 1250 1234 1239 0 -1.88(-0.15%)
Jun 18, 2012 1236 1245 1233 1241 0 +1.99(+0.16%)
Jun 15, 2012 1239 1246 1232 1239 0 +3.63(+0.29%)
Jun 14, 2012 1228 1238 1225 1235 0 +8.83(+0.72%)
Jun 13, 2012 1227 1234 1217 1226 0 -1.77(-0.14%)
Jun 12, 2012 1224 1230 1216 1228 0 +3.25(+0.27%)
Jun 11, 2012 1234 1240 1223 1225 0 -2.50(-0.20%)
Jun 08, 2012 1227 1238 1216 1228 0 -2.58(-0.21%)
Jun 07, 2012 1225 1236 1220 1230 0 +12.80(+1.05%)
Jun 06, 2012 1208 1218 1201 1217 0 +13.64(+1.13%)
Jun 05, 2012 1199 1211 1196 1204 0 +1.89(+0.16%)
Jun 04, 2012 1197 1205 1192 1202 0 +4.43(+0.37%)
Jun 02, 2012 1192 1205 1188 1197 0 +0.00(+0.00%)
Jun 01, 2012 1192 1205 1188 1197 0 -10.63(-0.88%)
May 31, 2012 1199 1215 1195 1208 0 +9.78(+0.82%)
May 30, 2012 1202 1212 1194 1198 0 -10.04(-0.83%)
May 29, 2012 1206 1211 1197 1208 0 +6.05(+0.50%)
May 25, 2012 1202 1202 1202 0 +1.25(+0.10%)
May 24, 2012 1197 1207 1190 1201 0 +4.72(+0.39%)
May 23, 2012 1199 1205 1188 1196 0 -5.59(-0.47%)
May 22, 2012 1197 1206 1192 1202 0 +5.97(+0.50%)
May 21, 2012 1197 1205 1185 1196 0 -1.06(-0.09%)
May 18, 2012 1204 1212 1194 1197 0 -5.55(-0.46%)
May 17, 2012 1212 1215 1200 1202 0 -8.38(-0.69%)
May 16, 2012 1213 1219 1206 1211 0 +0.81(+0.07%)
May 15, 2012 1217 1222 1205 1210 0 -18.29(-1.49%)
May 14, 2012 1225 1235 1220 1228 0 -5.03(-0.41%)
May 11, 2012 1230 1241 1226 1233 0 -1.84(-0.15%)
May 10, 2012 1228 1241 1222 1235 0 +14.20(+1.16%)
May 09, 2012 1214 1228 1210 1221 0 -0.84(-0.07%)
May 08, 2012 1212 1225 1208 1222 0 +6.08(+0.50%)
May 07, 2012 1217 1222 1209 1216 0 -5.77(-0.47%)
May 04, 2012 1219 1232 1214 1222 0 +0.00(+0.00%)
May 03, 2012 1230 1240 1218 1222 0 -7.74(-0.63%)
May 02, 2012 1233 1239 1224 1229 0 -7.85(-0.63%)
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.