Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Jan 31, 2013 1203 1210 1198 1207 0 +3.51(+0.29%)
Jan 30, 2013 1203 1209 1198 1204 0 +0.92(+0.08%)
Jan 29, 2013 1191 1205 1189 1203 0 +10.22(+0.86%)
Jan 28, 2013 1193 1196 1184 1192 0 +0.30(+0.03%)
Jan 25, 2013 1186 1194 1177 1192 0 +8.29(+0.70%)
Jan 24, 2013 1180 1189 1178 1184 0 +5.32(+0.45%)
Jan 23, 2013 1181 1184 1172 1179 0 -5.05(-0.43%)
Jan 22, 2013 1172 1186 1170 1184 0 +11.32(+0.97%)
Jan 18, 2013 1172 1172 1172 0 +8.05(+0.69%)
Jan 17, 2013 1163 1171 1159 1164 0 +4.96(+0.43%)
Jan 16, 2013 1163 1167 1156 1159 0 -6.13(-0.53%)
Jan 15, 2013 1161 1167 1156 1165 0 +2.14(+0.18%)
Jan 14, 2013 1164 1170 1159 1163 0 +0.04(+0.00%)
Jan 12, 2013 1164 1168 1157 1163 0 +0.00(+0.00%)
Jan 11, 2013 1164 1169 1157 1163 0 +2.28(+0.20%)
Jan 10, 2013 1159 1165 1153 1161 0 +5.11(+0.44%)
Jan 09, 2013 1161 1164 1149 1156 0 -1.17(-0.10%)
Jan 08, 2013 1159 1163 1150 1157 0 -4.38(-0.38%)
Jan 07, 2013 1172 1174 1158 1161 0 -14.71(-1.25%)
Jan 04, 2013 1171 1179 1168 1176 0 +6.65(+0.57%)
Jan 03, 2013 1170 1176 1164 1169 0 +0.61(+0.05%)
Jan 02, 2013 1166 1170 1152 1169 0 +19.66(+1.71%)
Dec 31, 2012 1149 1149 1149 0 +16.63(+1.47%)
Dec 28, 2012 1137 1147 1131 1133 0 -10.39(-0.91%)
Dec 27, 2012 1143 1149 1131 1143 0 -2.56(-0.22%)
Dec 26, 2012 1158 1162 1144 1146 0 -11.18(-0.97%)
Dec 24, 2012 1157 1157 1157 0 -6.39(-0.55%)
Dec 21, 2012 1162 1170 1155 1163 0 -5.87(-0.50%)
Dec 20, 2012 1166 1174 1159 1169 0 +4.37(+0.38%)
Dec 19, 2012 1174 1176 1161 1165 0 -8.79(-0.75%)
Dec 18, 2012 1162 1175 1157 1173 0 +11.12(+0.96%)
Dec 17, 2012 1147 1164 1145 1162 0 +17.63(+1.54%)
Dec 14, 2012 1149 1154 1140 1145 0 -5.46(-0.47%)
Dec 13, 2012 1156 1160 1145 1150 0 -6.68(-0.58%)
Dec 12, 2012 1160 1167 1155 1157 0 -1.91(-0.16%)
Dec 11, 2012 1157 1167 1152 1159 0 +3.19(+0.28%)
Dec 10, 2012 1153 1159 1148 1155 0 +2.01(+0.17%)
Dec 07, 2012 1153 1158 1148 1153 0 +0.80(+0.07%)
Dec 06, 2012 1156 1160 1147 1153 0 -2.14(-0.19%)
Dec 05, 2012 1139 1162 1135 1155 0 +15.57(+1.37%)
Dec 04, 2012 1144 1150 1136 1139 0 -15.49(-1.34%)
Nov 30, 2012 1147 1156 1142 1155 0 +9.16(+0.80%)
Nov 29, 2012 1144 1150 1136 1146 0 +3.89(+0.34%)
Nov 28, 2012 1134 1144 1126 1142 0 +4.13(+0.36%)
Nov 27, 2012 1136 1146 1131 1138 0 +4.14(+0.37%)
Nov 26, 2012 1118 1140 1117 1133 0 +15.02(+1.34%)
Nov 24, 2012 1124 1127 1111 1118 0 +0.00(+0.00%)
Nov 23, 2012 1124 1127 1111 1118 0 -3.48(-0.31%)
Nov 21, 2012 1122 1122 1122 0 -3.76(-0.33%)
Nov 20, 2012 1130 1135 1117 1126 0 -3.21(-0.28%)
Nov 19, 2012 1135 1138 1120 1129 0 +0.22(+0.02%)
Nov 16, 2012 1119 1131 1113 1129 0 +10.75(+0.96%)
Nov 15, 2012 1127 1135 1111 1118 0 -9.28(-0.82%)
Nov 14, 2012 1140 1143 1122 1127 0 -12.25(-1.08%)
Nov 13, 2012 1134 1151 1130 1139 0 -2.77(-0.24%)
Nov 12, 2012 1152 1155 1137 1142 0 -8.65(-0.75%)
Nov 09, 2012 1156 1164 1147 1151 0 -9.72(-0.84%)
Nov 08, 2012 1163 1177 1158 1161 0 -0.70(-0.06%)
Nov 07, 2012 1183 1185 1153 1161 0 -24.36(-2.05%)
Nov 06, 2012 1184 1196 1178 1186 0 +2.65(+0.22%)
Nov 05, 2012 1196 1199 1178 1183 0 -17.79(-1.48%)
Nov 02, 2012 1215 1219 1196 1201 0 -11.44(-0.94%)
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.