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 (%)
Aug 31, 2015 1332 1335 1304 1318 0 -19.89(-1.49%)
Aug 28, 2015 1340 1347 1319 1338 0 -5.14(-0.38%)
Aug 27, 2015 1331 1345 1319 1343 0 +18.70(+1.41%)
Aug 26, 2015 1318 1332 1295 1324 0 +23.79(+1.83%)
Aug 25, 2015 1364 1373 1298 1300 0 -44.55(-3.31%)
Aug 24, 2015 1360 1388 1331 1345 0 -49.82(-3.57%)
Aug 21, 2015 1410 1422 1391 1395 0 -23.60(-1.66%)
Aug 20, 2015 1420 1438 1412 1418 0 -9.91(-0.69%)
Aug 19, 2015 1416 1434 1407 1428 0 +6.90(+0.49%)
Aug 18, 2015 1420 1427 1411 1421 0 -2.86(-0.20%)
Aug 17, 2015 1415 1433 1410 1424 0 +7.63(+0.54%)
Aug 14, 2015 1399 1418 1394 1417 0 +13.73(+0.98%)
Aug 13, 2015 1392 1409 1380 1403 0 +1.43(+0.10%)
Aug 12, 2015 1378 1408 1375 1402 0 +17.17(+1.24%)
Aug 11, 2015 1376 1396 1369 1384 0 +8.56(+0.62%)
Aug 10, 2015 1383 1393 1368 1376 0 -6.92(-0.50%)
Aug 07, 2015 1360 1389 1354 1383 0 +18.22(+1.34%)
Aug 06, 2015 1357 1367 1341 1364 0 +7.81(+0.58%)
Aug 05, 2015 1356 1366 1349 1357 0 +4.56(+0.34%)
Aug 04, 2015 1371 1374 1349 1352 0 -22.11(-1.61%)
Aug 03, 2015 1371 1384 1363 1374 0 +3.69(+0.27%)
Jul 31, 2015 1366 1386 1359 1371 0 +15.36(+1.13%)
Jul 30, 2015 1339 1361 1335 1355 0 +11.00(+0.82%)
Jul 29, 2015 1336 1352 1323 1344 0 +7.00(+0.52%)
Jul 28, 2015 1331 1342 1323 1337 0 +8.97(+0.68%)
Jul 27, 2015 1313 1338 1310 1328 0 +15.93(+1.21%)
Jul 24, 2015 1312 1321 1304 1312 0 +0.28(+0.02%)
Jul 23, 2015 1339 1341 1303 1312 0 -29.94(-2.23%)
Jul 22, 2015 1334 1350 1332 1342 0 +7.91(+0.59%)
Jul 21, 2015 1346 1350 1327 1334 0 -14.83(-1.10%)
Jul 20, 2015 1353 1355 1340 1349 0 -5.87(-0.43%)
Jul 17, 2015 1367 1371 1351 1355 0 -14.88(-1.09%)
Jul 16, 2015 1349 1373 1347 1370 0 +22.60(+1.68%)
Jul 15, 2015 1340 1348 1332 1347 0 +5.91(+0.44%)
Jul 14, 2015 1344 1352 1335 1341 0 -1.86(-0.14%)
Jul 13, 2015 1349 1355 1335 1343 0 -1.24(-0.09%)
Jul 10, 2015 1335 1355 1329 1344 0 +10.05(+0.75%)
Jul 09, 2015 1353 1358 1329 1334 0 -14.45(-1.07%)
Jul 08, 2015 1349 1361 1341 1349 0 -5.31(-0.39%)
Jul 07, 2015 1325 1359 1323 1354 0 +34.72(+2.63%)
Jul 06, 2015 1314 1325 1305 1319 0 +3.57(+0.27%)
Jul 02, 2015 1316 1317 1316 1316 0 -57.46(-4.18%)
Jul 01, 2015 1368 1377 1361 1373 0 +7.73(+0.57%)
Jun 30, 2015 1377 1383 1360 1365 0 -5.11(-0.37%)
Jun 29, 2015 1380 1398 1370 1370 0 -11.12(-0.80%)
Jun 26, 2015 1371 1384 1362 1382 0 +8.35(+0.61%)
Jun 25, 2015 1389 1390 1371 1373 0 -12.82(-0.92%)
Jun 24, 2015 1395 1401 1383 1386 0 -9.17(-0.66%)
Jun 23, 2015 1409 1416 1390 1395 0 -20.02(-1.41%)
Jun 22, 2015 1419 1427 1408 1415 0 -1.82(-0.13%)
Jun 19, 2015 1426 1436 1416 1417 0 -14.43(-1.01%)
Jun 18, 2015 1416 1438 1414 1431 0 +18.27(+1.29%)
Jun 17, 2015 1398 1419 1393 1413 0 +15.85(+1.13%)
Jun 16, 2015 1387 1400 1381 1397 0 +7.54(+0.54%)
Jun 15, 2015 1392 1400 1381 1390 0 -3.15(-0.23%)
Jun 12, 2015 1401 1407 1391 1393 0 -14.90(-1.06%)
Jun 11, 2015 1406 1415 1398 1408 0 +10.24(+0.73%)
Jun 10, 2015 1400 1410 1391 1398 0 +10.71(+0.77%)
Jun 09, 2015 1391 1399 1381 1387 0 -2.51(-0.18%)
Jun 08, 2015 1398 1402 1387 1389 0 -9.28(-0.66%)
Jun 05, 2015 1404 1408 1388 1399 0 -16.39(-1.16%)
Jun 04, 2015 1416 1431 1411 1415 0 -6.70(-0.47%)
Jun 03, 2015 1441 1444 1414 1422 0 -20.99(-1.45%)
Jun 02, 2015 1454 1458 1430 1443 0 -19.94(-1.36%)
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.