Diversified Utilities Sector (CIX: MSECTOR913)
1,443.62   -4.00 (-0.28%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +7.53(+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 -17.61(-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%)
Apr 01, 2015 1452 1465 1434 1459 0 -2.47(-0.17%)
Mar 31, 2015 1457 1473 1448 1462 0 +1.81(+0.12%)
Mar 30, 2015 1442 1467 1437 1460 0 +21.72(+1.51%)
Mar 27, 2015 1433 1450 1425 1438 0 +8.65(+0.61%)
Mar 26, 2015 1443 1453 1424 1429 0 -15.35(-1.06%)
Mar 25, 2015 1461 1471 1443 1445 0 -13.31(-0.91%)
Mar 24, 2015 1473 1483 1453 1458 0 -18.07(-1.22%)
Mar 23, 2015 1475 1488 1470 1476 0 +1.72(+0.12%)
Mar 20, 2015 1468 1484 1458 1474 0 +13.79(+0.94%)
Mar 19, 2015 1472 1488 1455 1461 0 -17.45(-1.18%)
Mar 18, 2015 1440 1488 1433 1478 0 +37.02(+2.57%)
Mar 17, 2015 1439 1453 1432 1441 0 -2.07(-0.14%)
Mar 16, 2015 1425 1459 1424 1443 0 +24.61(+1.73%)
Mar 13, 2015 1431 1432 1401 1419 0 -15.24(-1.06%)
Mar 12, 2015 1411 1442 1409 1434 0 +30.51(+2.17%)
Mar 11, 2015 1416 1421 1398 1403 0 -11.10(-0.78%)
Mar 10, 2015 1413 1432 1407 1414 0 -1.97(-0.14%)
Mar 09, 2015 1415 1426 1407 1416 0 +2.72(+0.19%)
Mar 06, 2015 1442 1444 1407 1414 0 -46.55(-3.19%)
Mar 05, 2015 1458 1470 1450 1460 0 +10.44(+0.72%)
Mar 04, 2015 1450 1462 1443 1450 0 -11.82(-0.81%)
Mar 03, 2015 1461 1464 1458 1462 0 +10.30(+0.71%)
Mar 02, 2015 1476 1480 1440 1451 0 -27.71(-1.87%)
Feb 27, 2015 1480 1487 1469 1479 0 -1.73(-0.12%)
Feb 26, 2015 1488 1492 1474 1481 0 -14.85(-0.99%)
Feb 25, 2015 1521 1527 1492 1496 0 -25.13(-1.65%)
Feb 24, 2015 1507 1533 1502 1521 0 +13.49(+0.90%)
Feb 23, 2015 1496 1509 1490 1507 0 +12.15(+0.81%)
Feb 20, 2015 1494 1502 1474 1495 0 +4.96(+0.33%)
Feb 19, 2015 1503 1509 1480 1490 0 -14.06(-0.93%)
Feb 18, 2015 1468 1508 1465 1504 0 +36.24(+2.47%)
Feb 17, 2015 1467 1483 1452 1468 0 -1.57(-0.11%)
Feb 13, 2015 1469 1469 1469 1469 0 -31.34(-2.09%)
Feb 12, 2015 1505 1514 1488 1501 0 -0.88(-0.06%)
Feb 11, 2015 1528 1530 1496 1502 0 -38.34(-2.49%)
Feb 10, 2015 1509 1544 1503 1540 0 +30.99(+2.05%)
Feb 09, 2015 1523 1533 1501 1509 0 -15.68(-1.03%)
Feb 06, 2015 1585 1587 1515 1525 0 -68.30(-4.29%)
Feb 05, 2015 1585 1600 1572 1593 0 +16.17(+1.03%)
Feb 04, 2015 1595 1602 1572 1577 0 -23.64(-1.48%)
Feb 03, 2015 1586 1605 1578 1601 0 +11.33(+0.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here