Recent Quotes
My Watchlist
Indicators
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 (%)
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%)
Jun 01, 2015 1464 1473 1456 1463 0 +1.56(+0.11%)
May 29, 2015 1465 1472 1454 1461 0 -3.39(-0.23%)
May 28, 2015 1460 1469 1452 1465 0 +3.88(+0.27%)
May 27, 2015 1457 1466 1451 1461 0 +4.87(+0.33%)
May 26, 2015 1465 1467 1445 1456 0 -11.44(-0.78%)
May 22, 2015 1467 1467 1467 1467 0 -3.49(-0.24%)
May 21, 2015 1469 1477 1460 1471 0 +1.76(+0.12%)
May 20, 2015 1467 1480 1460 1469 0 +2.62(+0.18%)
May 19, 2015 1453 1471 1448 1466 0 +6.00(+0.41%)
May 18, 2015 1446 1465 1443 1460 0 +7.42(+0.51%)
May 15, 2015 1437 1459 1432 1453 0 +19.95(+1.39%)
May 14, 2015 1422 1438 1419 1433 0 +18.19(+1.29%)
May 13, 2015 1432 1440 1409 1415 0 -16.68(-1.17%)
May 12, 2015 1428 1438 1415 1431 0 -4.81(-0.33%)
May 11, 2015 1439 1457 1430 1436 0 -5.37(-0.37%)
May 08, 2015 1450 1462 1432 1442 0 +8.41(+0.59%)
May 07, 2015 1432 1447 1426 1433 0 +4.13(+0.29%)
May 06, 2015 1439 1446 1414 1429 0 -9.41(-0.65%)
May 05, 2015 1469 1475 1434 1439 0 -36.14(-2.45%)
May 04, 2015 1461 1487 1458 1475 0 +13.97(+0.96%)
May 01, 2015 1454 1465 1442 1461 0 +9.27(+0.64%)
Apr 30, 2015 1466 1470 1435 1451 0 -17.65(-1.20%)
Apr 29, 2015 1466 1475 1451 1469 0 -0.63(-0.04%)
Apr 28, 2015 1451 1472 1446 1470 0 +11.93(+0.82%)
Apr 27, 2015 1484 1486 1451 1458 0 -21.24(-1.44%)
Apr 24, 2015 1462 1490 1457 1479 0 +16.14(+1.10%)
Apr 23, 2015 1456 1471 1452 1463 0 +7.05(+0.48%)
Apr 22, 2015 1455 1464 1443 1456 0 +5.84(+0.40%)
Apr 21, 2015 1465 1477 1445 1450 0 -13.30(-0.91%)
Apr 20, 2015 1449 1476 1447 1463 0 +19.68(+1.36%)
Apr 17, 2015 1440 1456 1434 1444 0 -4.00(-0.28%)
Apr 16, 2015 1452 1456 1432 1448 0 -7.65(-0.53%)
Apr 15, 2015 1456 1474 1449 1455 0 +2.20(+0.15%)
Apr 14, 2015 1449 1460 1445 1453 0 +7.52(+0.52%)
Apr 13, 2015 1459 1464 1444 1446 0 -15.03(-1.03%)
Apr 10, 2015 1453 1468 1446 1461 0 +11.32(+0.78%)
Apr 09, 2015 1457 1460 1439 1449 0 -9.72(-0.67%)
Apr 08, 2015 1464 1469 1450 1459 0 -5.39(-0.37%)
Apr 07, 2015 1481 1485 1462 1464 0 -17.62(-1.19%)
Apr 06, 2015 1467 1493 1465 1482 0 +18.30(+1.25%)
Apr 02, 2015 1464 1464 1464 1464 0 +4.51(+0.31%)
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.