| Diversified Utilities Sector | (CIX: MSECTOR913) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +1.85(+0.14%) |
| May 20, 2013 | 1347 | 1353 | 1339 | 1344 | 0 | -4.02(-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 | 1379 | 1359 | 1370 | 0 | -2.96(-0.22%) |
| May 01, 2013 | 1387 | 1393 | 1370 | 1373 | 0 | -16.55(-1.19%) |
| Apr 30, 2013 | 1385 | 1394 | 1376 | 1390 | 0 | +2.81(+0.20%) |
| Apr 29, 2013 | 1376 | 1391 | 1372 | 1387 | 0 | +14.30(+1.04%) |
| Apr 26, 2013 | 1373 | 1379 | 1370 | 1373 | 0 | -1.13(-0.08%) |
| Apr 25, 2013 | 1375 | 1382 | 1367 | 1374 | 0 | +3.32(+0.24%) |
| Apr 24, 2013 | 1366 | 1377 | 1359 | 1371 | 0 | +5.57(+0.41%) |
| Apr 23, 2013 | 1363 | 1367 | 1350 | 1365 | 0 | +5.51(+0.41%) |
| Apr 22, 2013 | 1364 | 1367 | 1352 | 1359 | 0 | -4.83(-0.35%) |
| Apr 19, 2013 | 1348 | 1366 | 1343 | 1364 | 0 | +19.93(+1.48%) |
| Apr 18, 2013 | 1341 | 1350 | 1334 | 1344 | 0 | +6.43(+0.48%) |
| Apr 17, 2013 | 1340 | 1345 | 1328 | 1338 | 0 | -6.24(-0.46%) |
| Apr 16, 2013 | 1335 | 1346 | 1323 | 1344 | 0 | +13.69(+1.03%) |
| Apr 15, 2013 | 1347 | 1354 | 1330 | 1330 | 0 | -21.27(-1.57%) |
| Apr 12, 2013 | 1345 | 1354 | 1343 | 1352 | 0 | +4.22(+0.31%) |
| Apr 11, 2013 | 1348 | 1351 | 1341 | 1348 | 0 | +1.68(+0.12%) |
| Apr 10, 2013 | 1336 | 1349 | 1333 | 1346 | 0 | +13.54(+1.02%) |
| Apr 09, 2013 | 1336 | 1342 | 1326 | 1332 | 0 | -1.67(-0.13%) |
| Apr 08, 2013 | 1324 | 1335 | 1319 | 1334 | 0 | +7.46(+0.56%) |
| Apr 05, 2013 | 1311 | 1329 | 1308 | 1327 | 0 | +6.45(+0.49%) |
| Apr 04, 2013 | 1310 | 1322 | 1308 | 1320 | 0 | +11.27(+0.86%) |
| Apr 03, 2013 | 1311 | 1318 | 1303 | 1309 | 0 | -2.02(-0.15%) |
| Apr 02, 2013 | 1309 | 1317 | 1305 | 1311 | 0 | +4.96(+0.38%) |
| Apr 01, 2013 | 1308 | 1312 | 1300 | 1306 | 0 | -4.30(-0.33%) |
| Mar 28, 2013 | 1310 | 1310 | 1310 | 0 | +18.15(+1.40%) | |
| Mar 27, 2013 | 1282 | 1294 | 1279 | 1292 | 0 | +5.63(+0.44%) |
| Mar 26, 2013 | 1279 | 1289 | 1276 | 1286 | 0 | +10.59(+0.83%) |
| Mar 25, 2013 | 1284 | 1291 | 1270 | 1276 | 0 | -5.08(-0.40%) |
| Mar 22, 2013 | 1279 | 1286 | 1273 | 1281 | 0 | +2.82(+0.22%) |
| Mar 21, 2013 | 1277 | 1284 | 1273 | 1278 | 0 | -2.77(-0.22%) |
| Mar 20, 2013 | 1276 | 1284 | 1273 | 1281 | 0 | +9.55(+0.75%) |
| Mar 19, 2013 | 1272 | 1278 | 1263 | 1271 | 0 | +1.98(+0.16%) |
| Mar 18, 2013 | 1267 | 1277 | 1264 | 1269 | 0 | -6.54(-0.51%) |
| Mar 15, 2013 | 1266 | 1282 | 1259 | 1276 | 0 | +12.65(+1.00%) |
| Mar 14, 2013 | 1260 | 1266 | 1255 | 1263 | 0 | +4.59(+0.36%) |
| Mar 13, 2013 | 1254 | 1261 | 1250 | 1259 | 0 | +4.20(+0.33%) |
| Mar 12, 2013 | 1259 | 1262 | 1249 | 1254 | 0 | -5.28(-0.42%) |
| Mar 11, 2013 | 1251 | 1261 | 1249 | 1260 | 0 | +5.81(+0.46%) |
| Mar 08, 2013 | 1252 | 1258 | 1243 | 1254 | 0 | +4.43(+0.35%) |
| Mar 07, 2013 | 1255 | 1261 | 1248 | 1249 | 0 | -5.72(-0.46%) |
| Mar 06, 2013 | 1259 | 1264 | 1250 | 1255 | 0 | -3.68(-0.29%) |
| Mar 05, 2013 | 1256 | 1265 | 1253 | 1259 | 0 | +5.99(+0.48%) |
| Mar 04, 2013 | 1238 | 1257 | 1236 | 1253 | 0 | +12.73(+1.03%) |
