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 (%)
Aug 31, 2012 1216 1216 1216 0 -3.09(-0.25%)
Aug 30, 2012 1218 1223 1214 1219 0 -3.70(-0.30%)
Aug 29, 2012 1225 1229 1219 1223 0 -5.91(-0.48%)
Aug 27, 2012 1226 1234 1223 1228 0 +1.58(+0.13%)
Aug 24, 2012 1220 1229 1218 1227 0 +5.17(+0.42%)
Aug 23, 2012 1234 1235 1219 1222 0 -12.62(-1.02%)
Aug 22, 2012 1237 1243 1230 1234 0 -4.44(-0.36%)
Aug 21, 2012 1246 1252 1237 1239 0 -8.11(-0.65%)
Aug 20, 2012 1242 1248 1237 1247 0 +2.58(+0.21%)
Aug 17, 2012 1245 1250 1238 1244 0 -0.20(-0.02%)
Aug 16, 2012 1253 1257 1242 1244 0 -9.23(-0.74%)
Aug 15, 2012 1258 1263 1251 1254 0 -5.78(-0.46%)
Aug 14, 2012 1261 1267 1254 1259 0 -1.41(-0.11%)
Aug 13, 2012 1265 1269 1257 1261 0 -9.94(-0.78%)
Aug 11, 2012 1264 1273 1259 1271 0 +0.00(+0.00%)
Aug 10, 2012 1264 1273 1259 1271 0 +4.91(+0.39%)
Aug 09, 2012 1267 1273 1258 1266 0 -1.36(-0.11%)
Aug 08, 2012 1269 1276 1256 1267 0 -1.23(-0.10%)
Aug 07, 2012 1281 1285 1267 1269 0 -2.90(-0.23%)
Aug 06, 2012 1277 1283 1268 1271 0 -2.50(-0.20%)
Aug 03, 2012 1275 1282 1263 1274 0 +15.65(+1.24%)
Aug 02, 2012 1261 1268 1245 1258 0 -6.94(-0.55%)
Aug 01, 2012 1283 1302 1261 1265 0 -14.81(-1.16%)
Jul 31, 2012 1294 1298 1277 1280 0 -12.16(-0.94%)
Jul 30, 2012 1284 1297 1279 1292 0 +6.23(+0.48%)
Jul 27, 2012 1278 1291 1273 1286 0 +13.21(+1.04%)
Jul 26, 2012 1265 1277 1263 1273 0 +18.56(+1.48%)
Jul 25, 2012 1261 1267 1247 1254 0 -2.57(-0.20%)
Jul 24, 2012 1266 1270 1250 1257 0 -10.68(-0.84%)
Jul 23, 2012 1269 1275 1261 1267 0 -9.26(-0.73%)
Jul 20, 2012 1269 1281 1266 1277 0 +4.09(+0.32%)
Jul 19, 2012 1269 1276 1259 1273 0 +1.75(+0.14%)
Jul 18, 2012 1262 1273 1258 1271 0 +6.05(+0.48%)
Jul 17, 2012 1261 1269 1254 1265 0 +5.61(+0.45%)
Jul 16, 2012 1263 1267 1256 1259 0 -6.23(-0.49%)
Jul 14, 2012 1249 1268 1247 1265 0 +0.00(+0.00%)
Jul 13, 2012 1249 1268 1247 1265 0 +18.12(+1.45%)
Jul 12, 2012 1242 1251 1239 1247 0 +1.28(+0.10%)
Jul 11, 2012 1239 1249 1236 1246 0 +7.79(+0.63%)
Jul 10, 2012 1240 1247 1235 1238 0 +1.89(+0.15%)
Jul 09, 2012 1237 1242 1230 1236 0 -3.03(-0.24%)
Jul 06, 2012 1232 1241 1228 1239 0 +0.82(+0.07%)
Jul 05, 2012 1244 1247 1235 1239 0 -7.05(-0.57%)
Jul 03, 2012 1246 1246 1246 0 -3.82(-0.31%)
Jul 02, 2012 1245 1254 1239 1249 0 +9.40(+0.76%)
Jun 30, 2012 1248 1252 1233 1240 0 -0.77(-0.06%)
Jun 29, 2012 1248 1252 1233 1241 0 +8.25(+0.67%)
Jun 28, 2012 1222 1233 1217 1233 0 +2.53(+0.21%)
Jun 27, 2012 1216 1233 1214 1230 0 +16.12(+1.33%)
Jun 26, 2012 1211 1219 1205 1214 0 +2.98(+0.25%)
Jun 25, 2012 1209 1216 1204 1211 0 -4.79(-0.39%)
Jun 22, 2012 1217 1222 1209 1216 0 +3.23(+0.27%)
Jun 21, 2012 1231 1237 1211 1212 0 -14.69(-1.20%)
Jun 20, 2012 1240 1243 1222 1227 0 -11.91(-0.96%)
Jun 19, 2012 1243 1250 1234 1239 0 -1.88(-0.15%)
Jun 18, 2012 1236 1245 1233 1241 0 +1.99(+0.16%)
Jun 15, 2012 1239 1246 1232 1239 0 +3.63(+0.29%)
Jun 14, 2012 1228 1238 1225 1235 0 +8.83(+0.72%)
Jun 13, 2012 1227 1234 1217 1226 0 -1.77(-0.14%)
Jun 12, 2012 1224 1230 1216 1228 0 +3.25(+0.27%)
Jun 11, 2012 1234 1240 1223 1225 0 -2.50(-0.20%)
Jun 08, 2012 1227 1238 1216 1228 0 -2.58(-0.21%)
Jun 07, 2012 1225 1236 1220 1230 0 +12.80(+1.05%)
Jun 06, 2012 1208 1218 1201 1217 0 +13.64(+1.13%)
Jun 05, 2012 1199 1211 1196 1204 0 +1.89(+0.16%)
Jun 04, 2012 1197 1205 1192 1202 0 +4.43(+0.37%)
Jun 02, 2012 1192 1205 1188 1197 0 +0.00(+0.00%)
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.