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 (%)
Oct 30, 2009 1050 1056 1026 1033 0 -19.71(-1.87%)
Oct 29, 2009 1049 1059 1036 1052 0 +8.41(+0.81%)
Oct 28, 2009 1055 1063 1039 1044 0 -9.14(-0.87%)
Oct 27, 2009 1057 1067 1047 1053 0 -0.91(-0.09%)
Oct 26, 2009 1070 1084 1049 1054 0 -14.42(-1.35%)
Oct 23, 2009 1070 1073 1063 1068 0 -16.30(-1.50%)
Oct 22, 2009 1077 1088 1069 1085 0 +6.96(+0.65%)
Oct 21, 2009 1080 1093 1073 1078 0 -1.39(-0.13%)
Oct 20, 2009 1079 1085 1075 1079 0 -17.41(-1.59%)
Oct 19, 2009 1081 1100 1075 1096 0 +16.21(+1.50%)
Oct 16, 2009 1072 1087 1064 1080 0 +2.68(+0.25%)
Oct 15, 2009 1068 1080 1063 1078 0 +8.70(+0.81%)
Oct 14, 2009 1075 1082 1061 1069 0 +1.69(+0.16%)
Oct 13, 2009 1073 1076 1062 1067 0 -7.17(-0.67%)
Oct 12, 2009 1075 1082 1067 1074 0 +4.23(+0.40%)
Oct 09, 2009 1064 1075 1061 1070 0 +7.77(+0.73%)
Oct 08, 2009 1065 1069 1055 1062 0 +3.49(+0.33%)
Oct 07, 2009 1057 1064 1049 1059 0 +0.01(+0.00%)
Oct 06, 2009 1057 1066 1048 1059 0 +6.30(+0.60%)
Oct 05, 2009 1045 1055 1034 1053 0 +10.94(+1.05%)
Oct 02, 2009 1047 1052 1036 1042 0 -10.59(-1.01%)
Oct 01, 2009 1068 1073 1051 1052 0 -16.86(-1.58%)
Sep 30, 2009 1080 1083 1062 1069 0 -10.58(-0.98%)
Sep 29, 2009 1081 1086 1071 1080 0 -1.14(-0.11%)
Sep 28, 2009 1073 1087 1069 1081 0 +9.42(+0.88%)
Sep 25, 2009 1073 1080 1067 1071 0 -3.25(-0.30%)
Sep 24, 2009 1075 1086 1067 1075 0 -1.84(-0.17%)
Sep 23, 2009 1081 1094 1071 1076 0 -2.92(-0.27%)
Sep 22, 2009 1083 1092 1072 1079 0 -3.41(-0.31%)
Sep 21, 2009 1086 1092 1074 1083 0 -7.56(-0.69%)
Sep 18, 2009 1093 1100 1083 1090 0 +1.02(+0.09%)
Sep 17, 2009 1090 1099 1082 1089 0 +13.00(+1.21%)
Sep 16, 2009 1079 1095 1069 1076 0 -0.20(-0.02%)
Sep 15, 2009 1067 1079 1059 1077 0 +11.25(+1.06%)
Sep 14, 2009 1049 1068 1045 1065 0 +14.72(+1.40%)
Sep 11, 2009 1055 1061 1045 1051 0 -3.14(-0.30%)
Sep 10, 2009 1053 1060 1044 1054 0 -0.56(-0.05%)
Sep 09, 2009 1054 1063 1046 1054 0 -0.02(-0.00%)
Sep 08, 2009 1055 1061 1045 1054 0 +3.51(+0.33%)
Sep 04, 2009 1051 1051 1051 0 -2.39(-0.23%)
Sep 03, 2009 1055 1060 1042 1053 0 +2.07(+0.20%)
Sep 02, 2009 1061 1066 1049 1051 0 -11.77(-1.11%)
Sep 01, 2009 1067 1080 1057 1063 0 -7.46(-0.70%)
Aug 31, 2009 1078 1082 1065 1070 0 -12.47(-1.15%)
Aug 28, 2009 1091 1092 1073 1083 0 -2.51(-0.23%)
Aug 27, 2009 1088 1092 1075 1085 0 -1.68(-0.15%)
Aug 26, 2009 1086 1093 1076 1087 0 -0.35(-0.03%)
Aug 25, 2009 1094 1102 1084 1087 0 -4.33(-0.40%)
Aug 24, 2009 1095 1100 1083 1092 0 +0.29(+0.03%)
Aug 21, 2009 1075 1095 1069 1091 0 +23.54(+2.20%)
Aug 20, 2009 1062 1070 1054 1068 0 +4.48(+0.42%)
Aug 19, 2009 1050 1068 1046 1063 0 +7.61(+0.72%)
Aug 18, 2009 1057 1061 1046 1056 0 +0.23(+0.02%)
Aug 17, 2009 1058 1067 1047 1055 0 -13.98(-1.31%)
Aug 14, 2009 1068 1076 1055 1069 0 -0.15(-0.01%)
Aug 13, 2009 1068 1075 1055 1070 0 +2.23(+0.21%)
Aug 12, 2009 1061 1076 1055 1067 0 +1.35(+0.13%)
Aug 11, 2009 1067 1073 1057 1066 0 -3.18(-0.30%)
Aug 10, 2009 1061 1071 1052 1069 0 +4.56(+0.43%)
Aug 07, 2009 1062 1074 1050 1065 0 +9.46(+0.90%)
Aug 06, 2009 1062 1069 1042 1055 0 -4.13(-0.39%)
Aug 05, 2009 1072 1079 1050 1059 0 -10.11(-0.95%)
Aug 04, 2009 1073 1081 1062 1069 0 -6.83(-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.