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 29, 2014 1387 1387 1387 0 +9.14(+0.66%)
Aug 28, 2014 1364 1380 1361 1378 0 +10.56(+0.77%)
Aug 27, 2014 1357 1369 1355 1368 0 +13.14(+0.97%)
Aug 26, 2014 1371 1377 1353 1354 0 -15.59(-1.14%)
Aug 25, 2014 1364 1375 1360 1370 0 +10.16(+0.75%)
Aug 22, 2014 1361 1370 1351 1360 0 -2.97(-0.22%)
Aug 21, 2014 1361 1371 1356 1363 0 +3.38(+0.25%)
Aug 20, 2014 1357 1363 1350 1359 0 +2.93(+0.22%)
Aug 19, 2014 1343 1358 1339 1357 0 +16.36(+1.22%)
Aug 18, 2014 1346 1352 1336 1340 0 -1.75(-0.13%)
Aug 15, 2014 1340 1352 1333 1342 0 +5.01(+0.37%)
Aug 14, 2014 1327 1340 1325 1337 0 +11.84(+0.89%)
Aug 13, 2014 1322 1332 1317 1325 0 +1.40(+0.11%)
Aug 12, 2014 1323 1331 1318 1324 0 -1.40(-0.11%)
Aug 11, 2014 1329 1337 1321 1325 0 -3.92(-0.29%)
Aug 08, 2014 1306 1329 1305 1329 0 +26.43(+2.03%)
Aug 07, 2014 1296 1312 1292 1303 0 +12.83(+0.99%)
Aug 06, 2014 1298 1303 1282 1290 0 -13.49(-1.04%)
Aug 05, 2014 1316 1325 1297 1303 0 -17.30(-1.31%)
Aug 04, 2014 1330 1331 1295 1321 0 -8.96(-0.67%)
Aug 01, 2014 1323 1344 1318 1330 0 +6.08(+0.46%)
Jul 31, 2014 1336 1349 1320 1323 0 -52.48(-3.81%)
Jul 23, 2014 1379 1382 1372 1376 0 -2.29(-0.17%)
Jul 22, 2014 1382 1387 1374 1378 0 -1.01(-0.07%)
Jul 21, 2014 1378 1384 1369 1379 0 +0.34(+0.02%)
Jul 18, 2014 1370 1382 1361 1379 0 +13.39(+0.98%)
Jul 17, 2014 1379 1386 1365 1365 0 -16.55(-1.20%)
Jul 16, 2014 1382 1385 1369 1382 0 +3.72(+0.27%)
Jul 15, 2014 1373 1384 1370 1378 0 +4.33(+0.32%)
Jul 14, 2014 1395 1398 1372 1374 0 -18.10(-1.30%)
Jul 11, 2014 1401 1406 1389 1392 0 -10.80(-0.77%)
Jul 10, 2014 1389 1407 1387 1403 0 +9.30(+0.67%)
Jul 09, 2014 1397 1401 1385 1394 0 -2.44(-0.17%)
Jul 08, 2014 1389 1403 1386 1396 0 +5.63(+0.40%)
Jul 07, 2014 1381 1398 1379 1390 0 +9.08(+0.66%)
Jul 03, 2014 1381 1381 1381 0 -15.94(-1.14%)
Jul 02, 2014 1423 1425 1390 1397 0 -29.12(-2.04%)
Jul 01, 2014 1440 1443 1423 1426 0 -15.83(-1.10%)
Jun 30, 2014 1433 1447 1426 1442 0 +10.65(+0.74%)
Jun 27, 2014 1422 1436 1418 1432 0 +6.80(+0.48%)
Jun 26, 2014 1420 1428 1413 1425 0 +2.87(+0.20%)
Jun 25, 2014 1412 1426 1409 1422 0 +6.81(+0.48%)
Jun 24, 2014 1410 1422 1407 1415 0 +5.04(+0.36%)
Jun 23, 2014 1421 1429 1403 1410 0 -6.53(-0.46%)
Jun 20, 2014 1426 1430 1413 1417 0 -7.48(-0.53%)
Jun 19, 2014 1412 1428 1410 1424 0 +13.13(+0.93%)
Jun 18, 2014 1383 1413 1382 1411 0 +27.40(+1.98%)
Jun 17, 2014 1382 1390 1375 1384 0 +0.53(+0.04%)
Jun 16, 2014 1371 1394 1369 1383 0 +13.12(+0.96%)
Jun 13, 2014 1360 1373 1352 1370 0 +9.15(+0.67%)
Jun 12, 2014 1355 1365 1340 1361 0 -0.34(-0.02%)
Jun 11, 2014 1373 1381 1357 1361 0 -18.76(-1.36%)
Jun 10, 2014 1382 1388 1375 1380 0 -14.32(-1.03%)
Jun 06, 2014 1400 1407 1391 1394 0 -4.66(-0.33%)
Jun 05, 2014 1384 1401 1382 1399 0 +13.11(+0.95%)
Jun 04, 2014 1382 1388 1375 1386 0 -0.15(-0.01%)
Jun 03, 2014 1381 1391 1376 1386 0 +2.96(+0.21%)
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.