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 (%)
Dec 31, 2015 1359 1359 1359 1359 0 -14.92(-1.09%)
Dec 30, 2015 1375 1383 1369 1374 0 -2.20(-0.16%)
Dec 29, 2015 1373 1382 1368 1376 0 +6.58(+0.48%)
Dec 28, 2015 1361 1372 1353 1369 0 +5.85(+0.43%)
Dec 24, 2015 1363 1363 1363 1363 0 -1.98(-0.15%)
Dec 23, 2015 1349 1368 1346 1365 0 +20.57(+1.53%)
Dec 22, 2015 1339 1349 1323 1345 0 +7.39(+0.55%)
Dec 21, 2015 1339 1349 1325 1337 0 +3.58(+0.27%)
Dec 18, 2015 1344 1352 1323 1334 0 -15.56(-1.15%)
Dec 17, 2015 1346 1360 1335 1349 0 +4.56(+0.34%)
Dec 16, 2015 1313 1349 1310 1345 0 +37.66(+2.88%)
Dec 15, 2015 1301 1320 1297 1307 0 +9.09(+0.70%)
Dec 14, 2015 1296 1306 1281 1298 0 +5.69(+0.44%)
Dec 11, 2015 1292 1310 1281 1292 0 -5.55(-0.43%)
Dec 10, 2015 1321 1325 1294 1298 0 -23.21(-1.76%)
Dec 09, 2015 1319 1340 1313 1321 0 -2.80(-0.21%)
Dec 08, 2015 1323 1332 1309 1324 0 -3.64(-0.27%)
Dec 07, 2015 1323 1332 1308 1328 0 +0.05(+0.00%)
Dec 04, 2015 1314 1336 1308 1328 0 +18.20(+1.39%)
Dec 03, 2015 1320 1327 1303 1309 0 -16.13(-1.22%)
Dec 02, 2015 1347 1352 1322 1326 0 -25.87(-1.91%)
Dec 01, 2015 1344 1356 1336 1351 0 +13.35(+1.00%)
Nov 30, 2015 1341 1351 1334 1338 0 -1.31(-0.10%)
Nov 27, 2015 1337 1347 1334 1339 0 +4.37(+0.33%)
Nov 25, 2015 1335 1335 1335 1335 0 -6.02(-0.45%)
Nov 24, 2015 1339 1347 1328 1341 0 -3.86(-0.29%)
Nov 23, 2015 1345 1350 1342 1345 0 -13.66(-1.01%)
Nov 20, 2015 1359 1369 1349 1359 0 +5.32(+0.39%)
Nov 19, 2015 1345 1361 1341 1353 0 +11.38(+0.85%)
Nov 18, 2015 1330 1344 1316 1342 0 +11.77(+0.88%)
Nov 17, 2015 1353 1364 1325 1330 0 -25.91(-1.91%)
Nov 16, 2015 1330 1357 1326 1356 0 +24.66(+1.85%)
Nov 13, 2015 1340 1352 1327 1331 0 -7.83(-0.58%)
Nov 12, 2015 1353 1366 1336 1339 0 -17.72(-1.31%)
Nov 11, 2015 1350 1362 1345 1357 0 +9.96(+0.74%)
Nov 10, 2015 1330 1354 1327 1347 0 +14.48(+1.09%)
Nov 09, 2015 1318 1340 1310 1332 0 +10.74(+0.81%)
Nov 06, 2015 1357 1364 1308 1322 0 -55.29(-4.02%)
Nov 05, 2015 1385 1394 1374 1377 0 -9.56(-0.69%)
Nov 04, 2015 1374 1391 1370 1387 0 +11.03(+0.80%)
Nov 03, 2015 1368 1380 1357 1376 0 +5.41(+0.39%)
Nov 02, 2015 1369 1380 1357 1370 0 +0.96(+0.07%)
Oct 30, 2015 1365 1384 1352 1369 0 +5.59(+0.41%)
Oct 29, 2015 1365 1376 1342 1364 0 -9.27(-0.68%)
Oct 28, 2015 1386 1394 1354 1373 0 -12.96(-0.94%)
Oct 27, 2015 1389 1397 1377 1386 0 -6.72(-0.48%)
Oct 26, 2015 1399 1405 1378 1392 0 -4.53(-0.32%)
Oct 23, 2015 1422 1426 1393 1397 0 -28.01(-1.97%)
Oct 22, 2015 1412 1430 1409 1425 0 +17.30(+1.23%)
Oct 21, 2015 1418 1428 1405 1408 0 -5.90(-0.42%)
Oct 20, 2015 1406 1422 1402 1414 0 +4.59(+0.33%)
Oct 19, 2015 1402 1412 1391 1409 0 +1.92(+0.14%)
Oct 16, 2015 1411 1420 1400 1407 0 +0.65(+0.05%)
Oct 15, 2015 1385 1410 1375 1406 0 +24.63(+1.78%)
Oct 14, 2015 1387 1395 1378 1382 0 -2.94(-0.21%)
Oct 13, 2015 1390 1398 1379 1385 0 -6.88(-0.49%)
Oct 12, 2015 1384 1400 1381 1392 0 +11.12(+0.81%)
Oct 09, 2015 1391 1395 1375 1381 0 -10.65(-0.77%)
Oct 08, 2015 1368 1394 1362 1391 0 +20.10(+1.47%)
Oct 07, 2015 1379 1384 1364 1371 0 -4.74(-0.34%)
Oct 06, 2015 1384 1388 1365 1376 0 -10.43(-0.75%)
Oct 05, 2015 1377 1392 1366 1386 0 +15.11(+1.10%)
Oct 02, 2015 1358 1372 1345 1371 0 +21.20(+1.57%)
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.