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 (%)
Dec 31, 2014 1537 1537 1537 1537 0 -32.50(-2.07%)
Dec 30, 2014 1599 1600 1565 1569 0 -33.07(-2.06%)
Dec 29, 2014 1582 1612 1581 1602 0 +17.99(+1.14%)
Dec 26, 2014 1569 1593 1566 1584 0 +19.16(+1.22%)
Dec 24, 2014 1565 1565 1565 1565 0 +29.77(+1.94%)
Dec 23, 2014 1535 1544 1525 1535 0 +5.71(+0.37%)
Dec 22, 2014 1528 1536 1514 1530 0 +1.44(+0.09%)
Dec 19, 2014 1533 1544 1518 1528 0 -0.88(-0.06%)
Dec 18, 2014 1507 1530 1498 1529 0 +28.34(+1.89%)
Dec 17, 2014 1470 1505 1466 1501 0 +33.26(+2.27%)
Dec 16, 2014 1468 1492 1468 1468 0 +0.85(+0.06%)
Dec 15, 2014 1485 1489 1457 1467 0 -10.53(-0.71%)
Dec 12, 2014 1490 1504 1475 1477 0 -20.85(-1.39%)
Dec 11, 2014 1485 1510 1483 1498 0 +13.53(+0.91%)
Dec 10, 2014 1504 1515 1481 1485 0 -19.15(-1.27%)
Dec 09, 2014 1489 1508 1485 1504 0 +9.26(+0.62%)
Dec 08, 2014 1482 1503 1475 1494 0 +11.35(+0.77%)
Dec 05, 2014 1477 1491 1469 1483 0 -8.74(-0.59%)
Dec 04, 2014 1493 1505 1482 1492 0 -0.62(-0.04%)
Dec 03, 2014 1495 1501 1480 1492 0 -2.89(-0.19%)
Dec 02, 2014 1480 1500 1474 1495 0 +12.25(+0.83%)
Dec 01, 2014 1474 1498 1465 1483 0 +1.30(+0.09%)
Nov 28, 2014 1470 1490 1465 1482 0 +15.07(+1.03%)
Nov 26, 2014 1467 1467 1467 1467 0 +10.89(+0.75%)
Nov 25, 2014 1460 1463 1444 1456 0 -0.89(-0.06%)
Nov 24, 2014 1470 1475 1454 1457 0 -15.12(-1.03%)
Nov 21, 2014 1478 1481 1458 1472 0 +6.24(+0.43%)
Nov 20, 2014 1464 1473 1458 1466 0 -2.21(-0.15%)
Nov 19, 2014 1465 1474 1456 1468 0 -2.96(-0.20%)
Nov 18, 2014 1468 1479 1460 1471 0 +5.73(+0.39%)
Nov 17, 2014 1445 1468 1441 1465 0 +19.16(+1.33%)
Nov 14, 2014 1446 1455 1439 1446 0 -3.56(-0.25%)
Nov 13, 2014 1467 1474 1445 1449 0 -15.02(-1.03%)
Nov 12, 2014 1482 1487 1456 1464 0 -34.00(-2.27%)
Nov 11, 2014 1501 1508 1491 1498 0 -3.13(-0.21%)
Nov 10, 2014 1495 1505 1485 1502 0 +5.52(+0.37%)
Nov 07, 2014 1480 1499 1475 1496 0 +16.63(+1.12%)
Nov 06, 2014 1501 1505 1467 1479 0 -25.25(-1.68%)
Nov 05, 2014 1483 1509 1475 1505 0 +27.80(+1.88%)
Nov 04, 2014 1486 1496 1470 1477 0 -9.54(-0.64%)
Nov 03, 2014 1479 1495 1473 1486 0 +9.18(+0.62%)
Oct 31, 2014 1483 1487 1464 1477 0 +2.34(+0.16%)
Oct 30, 2014 1444 1478 1438 1475 0 +30.43(+2.11%)
Oct 28, 2014 1432 1446 1423 1444 0 +14.45(+1.01%)
Oct 27, 2014 1434 1439 1423 1430 0 -5.42(-0.38%)
Oct 24, 2014 1422 1441 1418 1435 0 +16.78(+1.18%)
Oct 23, 2014 1421 1430 1411 1419 0 +10.91(+0.78%)
Oct 21, 2014 1406 1413 1394 1408 0 +5.27(+0.38%)
Oct 20, 2014 1378 1404 1377 1402 0 +23.56(+1.71%)
Oct 17, 2014 1382 1390 1362 1379 0 +6.51(+0.47%)
Oct 16, 2014 1362 1383 1347 1372 0 -4.71(-0.34%)
Oct 15, 2014 1388 1401 1347 1377 0 -15.03(-1.08%)
Oct 14, 2014 1378 1412 1367 1392 0 +20.37(+1.48%)
Oct 13, 2014 1371 1383 1370 1372 0 -1.74(-0.13%)
Oct 10, 2014 1368 1387 1363 1374 0 +11.91(+0.87%)
Oct 09, 2014 1388 1398 1360 1362 0 -26.59(-1.92%)
Oct 08, 2014 1359 1391 1357 1388 0 +30.31(+2.23%)
Oct 07, 2014 1356 1373 1351 1358 0 -2.56(-0.19%)
Oct 06, 2014 1364 1369 1353 1360 0 +0.21(+0.02%)
Oct 03, 2014 1354 1363 1341 1360 0 +9.03(+0.67%)
Oct 02, 2014 1349 1362 1344 1351 0 +0.32(+0.02%)
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.