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 (%)
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%)
Nov 01, 2012 1233 1242 1206 1212 0 -19.33(-1.57%)
Oct 31, 2012 1225 1238 1217 1232 0 +10.68(+0.87%)
Oct 26, 2012 1221 1221 1221 0 -2.58(-0.21%)
Oct 25, 2012 1223 1228 1214 1223 0 +5.58(+0.46%)
Oct 24, 2012 1226 1230 1215 1218 0 -6.37(-0.52%)
Oct 23, 2012 1228 1232 1218 1224 0 -19.71(-1.58%)
Oct 19, 2012 1255 1257 1240 1244 0 -11.65(-0.93%)
Oct 18, 2012 1252 1258 1247 1256 0 +4.05(+0.32%)
Oct 17, 2012 1237 1254 1234 1252 0 +17.15(+1.39%)
Oct 16, 2012 1236 1242 1228 1234 0 +1.42(+0.12%)
Oct 15, 2012 1224 1234 1218 1233 0 +8.72(+0.71%)
Oct 12, 2012 1236 1239 1220 1224 0 -8.70(-0.71%)
Oct 11, 2012 1235 1243 1228 1233 0 +1.55(+0.13%)
Oct 10, 2012 1233 1238 1226 1231 0 -1.38(-0.11%)
Oct 09, 2012 1231 1238 1226 1233 0 +0.11(+0.01%)
Oct 08, 2012 1229 1238 1224 1233 0 +2.85(+0.23%)
Oct 06, 2012 1235 1239 1226 1230 0 +0.00(+0.00%)
Oct 05, 2012 1235 1239 1226 1230 0 -1.89(-0.15%)
Oct 04, 2012 1227 1236 1223 1232 0 +9.01(+0.74%)
Oct 03, 2012 1218 1227 1215 1223 0 +5.98(+0.49%)
Oct 02, 2012 1214 1221 1209 1217 0 +4.67(+0.39%)
Oct 01, 2012 1221 1225 1208 1212 0 -5.87(-0.48%)
Sep 28, 2012 1212 1221 1205 1218 0 +4.16(+0.34%)
Sep 27, 2012 1222 1225 1210 1214 0 -7.66(-0.63%)
Sep 26, 2012 1218 1231 1216 1221 0 +4.87(+0.40%)
Sep 25, 2012 1221 1227 1215 1217 0 -3.22(-0.26%)
Sep 24, 2012 1208 1222 1206 1220 0 +12.14(+1.01%)
Sep 21, 2012 1211 1214 1202 1208 0 -0.47(-0.04%)
Sep 20, 2012 1204 1212 1201 1208 0 +2.31(+0.19%)
Sep 19, 2012 1206 1212 1201 1206 0 +1.30(+0.11%)
Sep 18, 2012 1206 1210 1199 1204 0 -2.72(-0.23%)
Sep 17, 2012 1217 1222 1203 1207 0 -10.17(-0.84%)
Sep 14, 2012 1223 1228 1210 1217 0 -5.03(-0.41%)
Sep 13, 2012 1204 1223 1203 1222 0 +16.84(+1.40%)
Sep 12, 2012 1214 1216 1201 1206 0 -10.11(-0.83%)
Sep 11, 2012 1220 1224 1214 1216 0 -4.18(-0.34%)
Sep 10, 2012 1227 1229 1217 1220 0 -4.97(-0.41%)
Sep 07, 2012 1229 1232 1220 1225 0 -3.02(-0.25%)
Sep 06, 2012 1219 1231 1217 1228 0 +13.86(+1.14%)
Sep 05, 2012 1221 1225 1211 1214 0 -6.32(-0.52%)
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.