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 (%)
Jan 31, 2014 1241 1265 1239 1258 0 +6.51(+0.52%)
Jan 30, 2014 1234 1255 1232 1252 0 +22.48(+1.83%)
Jan 29, 2014 1227 1236 1222 1229 0 -2.09(-0.17%)
Jan 28, 2014 1232 1237 1223 1231 0 +2.04(+0.17%)
Jan 27, 2014 1230 1237 1223 1229 0 +1.06(+0.09%)
Jan 24, 2014 1235 1250 1225 1228 0 -11.10(-0.90%)
Jan 23, 2014 1235 1244 1228 1239 0 -0.05(-0.00%)
Jan 22, 2014 1235 1244 1231 1239 0 +4.59(+0.37%)
Jan 21, 2014 1223 1236 1221 1235 0 +15.72(+1.29%)
Jan 17, 2014 1219 1219 1219 0 -1.05(-0.09%)
Jan 16, 2014 1211 1221 1207 1220 0 +9.55(+0.79%)
Jan 15, 2014 1212 1218 1205 1210 0 -1.24(-0.10%)
Jan 14, 2014 1212 1220 1207 1212 0 -0.33(-0.03%)
Jan 13, 2014 1222 1225 1208 1212 0 -10.96(-0.90%)
Jan 10, 2014 1214 1235 1211 1223 0 +14.88(+1.23%)
Jan 09, 2014 1204 1212 1198 1208 0 +7.21(+0.60%)
Jan 08, 2014 1207 1210 1195 1201 0 -7.13(-0.59%)
Jan 07, 2014 1200 1211 1196 1208 0 +10.29(+0.86%)
Jan 06, 2014 1197 1203 1190 1198 0 +2.13(+0.18%)
Jan 03, 2014 1201 1205 1188 1196 0 -4.68(-0.39%)
Jan 02, 2014 1220 1222 1198 1200 0 -20.05(-1.64%)
Dec 31, 2013 1220 1220 1220 0 +0.81(+0.07%)
Dec 30, 2013 1216 1225 1213 1220 0 +3.29(+0.27%)
Dec 27, 2013 1216 1224 1211 1216 0 +0.44(+0.04%)
Dec 26, 2013 1223 1226 1212 1216 0 -22.96(-1.85%)
Dec 24, 2013 1239 1239 1239 0 +4.59(+0.37%)
Dec 23, 2013 1203 1248 1231 1234 0 -1.91(-0.15%)
Dec 20, 2013 1227 1247 1224 1236 0 +11.52(+0.94%)
Dec 19, 2013 1233 1234 1215 1225 0 -14.20(-1.15%)
Dec 18, 2013 1225 1241 1210 1239 0 +13.30(+1.09%)
Dec 17, 2013 1227 1233 1220 1225 0 -2.22(-0.18%)
Dec 16, 2013 1224 1237 1221 1228 0 +7.99(+0.66%)
Dec 13, 2013 1223 1228 1214 1220 0 -1.44(-0.12%)
Dec 12, 2013 1215 1230 1213 1221 0 +4.48(+0.37%)
Dec 11, 2013 1226 1230 1214 1217 0 -10.60(-0.86%)
Dec 10, 2013 1240 1243 1225 1227 0 -14.22(-1.15%)
Dec 09, 2013 1244 1250 1233 1241 0 -4.79(-0.38%)
Dec 06, 2013 1233 1250 1229 1246 0 +17.39(+1.42%)
Dec 05, 2013 1233 1238 1219 1229 0 -7.16(-0.58%)
Dec 04, 2013 1226 1239 1220 1236 0 +3.06(+0.25%)
Dec 03, 2013 1223 1237 1219 1233 0 +6.09(+0.50%)
Dec 02, 2013 1229 1236 1217 1227 0 -1.76(-0.14%)
Nov 29, 2013 1229 1238 1225 1229 0 -1.36(-0.11%)
Nov 27, 2013 1230 1230 1230 0 -1.36(-0.11%)
Nov 26, 2013 1245 1247 1226 1231 0 -16.14(-1.29%)
Nov 25, 2013 1255 1258 1245 1247 0 -5.69(-0.45%)
Nov 22, 2013 1251 1261 1246 1253 0 +0.21(+0.02%)
Nov 21, 2013 1254 1262 1246 1253 0 +1.52(+0.12%)
Nov 20, 2013 1264 1270 1249 1251 0 -11.62(-0.92%)
Nov 19, 2013 1268 1272 1257 1263 0 -6.36(-0.50%)
Nov 18, 2013 1273 1276 1263 1269 0 -1.63(-0.13%)
Nov 15, 2013 1261 1273 1257 1271 0 +8.09(+0.64%)
Nov 14, 2013 1258 1271 1253 1263 0 +14.97(+1.20%)
Nov 12, 2013 1258 1262 1241 1248 0 -17.38(-1.37%)
Nov 11, 2013 1262 1271 1255 1265 0 +3.40(+0.27%)
Nov 08, 2013 1260 1265 1239 1262 0 -4.16(-0.33%)
Nov 07, 2013 1283 1290 1263 1266 0 -15.52(-1.21%)
Nov 06, 2013 1269 1285 1265 1282 0 +16.34(+1.29%)
Nov 05, 2013 1273 1285 1264 1265 0 -10.29(-0.81%)
Nov 04, 2013 1277 1280 1264 1276 0 +2.23(+0.18%)
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.