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 (%)
Jul 31, 2013 1321 1329 1303 1314 0 -11.80(-0.89%)
Jul 30, 2013 1330 1338 1321 1326 0 +2.12(+0.16%)
Jul 29, 2013 1321 1331 1317 1324 0 -2.55(-0.19%)
Jul 26, 2013 1315 1328 1309 1327 0 +6.09(+0.46%)
Jul 25, 2013 1308 1325 1304 1321 0 +10.73(+0.82%)
Jul 24, 2013 1331 1332 1304 1310 0 -21.04(-1.58%)
Jul 23, 2013 1328 1336 1321 1331 0 +4.21(+0.32%)
Jul 22, 2013 1327 1333 1322 1327 0 +0.19(+0.01%)
Jul 19, 2013 1328 1333 1319 1326 0 +0.57(+0.04%)
Jul 18, 2013 1314 1329 1312 1326 0 +15.15(+1.16%)
Jul 17, 2013 1318 1322 1306 1311 0 -4.09(-0.31%)
Jul 16, 2013 1320 1325 1306 1315 0 -4.26(-0.32%)
Jul 15, 2013 1297 1322 1293 1319 0 +20.57(+1.58%)
Jul 12, 2013 1294 1300 1285 1299 0 +4.51(+0.35%)
Jul 11, 2013 1289 1297 1283 1294 0 +16.98(+1.33%)
Jul 10, 2013 1272 1281 1265 1277 0 +2.61(+0.20%)
Jul 09, 2013 1269 1278 1264 1274 0 +9.99(+0.79%)
Jul 08, 2013 1249 1268 1246 1264 0 +19.68(+1.58%)
Jul 05, 2013 1251 1253 1229 1245 0 -4.80(-0.38%)
Jul 03, 2013 1250 1250 1250 0 -3.71(-0.30%)
Jul 02, 2013 1244 1264 1247 1253 0 +0.13(+0.01%)
Jul 01, 2013 1268 1280 1249 1253 0 -18.07(-1.42%)
Jun 28, 2013 1266 1282 1255 1271 0 +5.58(+0.44%)
Jun 26, 2013 1258 1271 1253 1266 0 +15.89(+1.27%)
Jun 25, 2013 1242 1255 1230 1250 0 +15.20(+1.23%)
Jun 24, 2013 1224 1244 1213 1235 0 +0.23(+0.02%)
Jun 21, 2013 1226 1242 1210 1234 0 +16.47(+1.35%)
Jun 20, 2013 1246 1248 1214 1218 0 -35.61(-2.84%)
Jun 19, 2013 1281 1285 1253 1253 0 -29.57(-2.30%)
Jun 18, 2013 1273 1285 1268 1283 0 +10.86(+0.85%)
Jun 17, 2013 1275 1283 1266 1272 0 +4.62(+0.36%)
Jun 14, 2013 1263 1275 1259 1268 0 +3.60(+0.28%)
Jun 13, 2013 1244 1266 1239 1264 0 +20.04(+1.61%)
Jun 12, 2013 1265 1269 1241 1244 0 -14.36(-1.14%)
Jun 11, 2013 1258 1271 1254 1258 0 -8.70(-0.69%)
Jun 10, 2013 1273 1276 1259 1267 0 -3.83(-0.30%)
Jun 07, 2013 1267 1277 1256 1271 0 +6.46(+0.51%)
Jun 06, 2013 1249 1266 1244 1264 0 +14.11(+1.13%)
Jun 05, 2013 1256 1261 1243 1250 0 -10.62(-0.84%)
Jun 04, 2013 1267 1272 1253 1261 0 -8.04(-0.63%)
Jun 03, 2013 1267 1278 1251 1269 0 +3.08(+0.24%)
May 31, 2013 1272 1289 1265 1266 0 -8.32(-0.65%)
May 30, 2013 1276 1297 1270 1274 0 +12.06(+0.96%)
May 29, 2013 1277 1281 1251 1262 0 -24.47(-1.90%)
May 28, 2013 1295 1306 1280 1287 0 -17.71(-1.36%)
May 24, 2013 1304 1304 1304 0 -10.28(-0.78%)
May 23, 2013 1315 1321 1295 1315 0 -8.54(-0.65%)
May 22, 2013 1344 1358 1318 1323 0 -22.53(-1.67%)
May 21, 2013 1344 1352 1335 1346 0 +1.84(+0.14%)
May 20, 2013 1347 1353 1339 1344 0 -4.01(-0.30%)
May 17, 2013 1337 1350 1332 1348 0 +13.36(+1.00%)
May 16, 2013 1343 1347 1332 1334 0 -11.25(-0.84%)
May 15, 2013 1333 1357 1329 1346 0 +19.25(+1.45%)
May 13, 2013 1331 1336 1320 1326 0 -11.50(-0.86%)
May 10, 2013 1333 1340 1326 1338 0 +4.87(+0.37%)
May 09, 2013 1352 1357 1328 1333 0 -20.19(-1.49%)
May 08, 2013 1361 1369 1347 1353 0 -10.62(-0.78%)
May 07, 2013 1353 1366 1349 1364 0 +13.14(+0.97%)
May 06, 2013 1367 1369 1346 1351 0 -19.47(-1.42%)
May 03, 2013 1376 1380 1364 1370 0 -0.16(-0.01%)
May 02, 2013 1373 1380 1359 1370 0 -2.96(-0.22%)
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.