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 (%)
Apr 30, 2019 1765 1790 1755 1784 0 +22.33(+1.27%)
Apr 29, 2019 1767 1772 1754 1762 0 -9.34(-0.53%)
Apr 26, 2019 1776 1788 1767 1772 0 +3.70(+0.21%)
Apr 25, 2019 1754 1776 1748 1768 0 +8.02(+0.46%)
Apr 24, 2019 1751 1770 1745 1760 0 +14.12(+0.81%)
Apr 23, 2019 1741 1753 1732 1746 0 +6.75(+0.39%)
Apr 22, 2019 1737 1747 1730 1739 0 +0.25(+0.01%)
Apr 18, 2019 1741 1756 1728 1739 0 +0.34(+0.02%)
Apr 17, 2019 1747 1751 1733 1738 0 -5.93(-0.34%)
Apr 16, 2019 1771 1778 1739 1744 0 -29.29(-1.65%)
Apr 15, 2019 1769 1786 1759 1774 0 +6.04(+0.34%)
Apr 12, 2019 1745 1770 1733 1768 0 +19.38(+1.11%)
Apr 11, 2019 1742 1753 1736 1748 0 +7.61(+0.44%)
Apr 10, 2019 1750 1763 1737 1741 0 -3.51(-0.20%)
Apr 09, 2019 1744 1754 1735 1744 0 -1.50(-0.09%)
Apr 08, 2019 1755 1761 1740 1746 0 -11.90(-0.68%)
Apr 05, 2019 1745 1758 1737 1757 0 +15.18(+0.87%)
Apr 04, 2019 1751 1758 1734 1742 0 -2.43(-0.14%)
Apr 03, 2019 1746 1754 1731 1745 0 -1.38(-0.08%)
Apr 02, 2019 1748 1754 1733 1746 0 -1.23(-0.07%)
Apr 01, 2019 1757 1762 1732 1747 0 -10.82(-0.62%)
Mar 29, 2019 1747 1760 1739 1758 0 +11.98(+0.69%)
Mar 28, 2019 1767 1771 1732 1746 0 -18.25(-1.03%)
Mar 27, 2019 1775 1778 1756 1764 0 -10.16(-0.57%)
Mar 26, 2019 1769 1780 1762 1775 0 +8.32(+0.47%)
Mar 25, 2019 1769 1775 1753 1766 0 -1.30(-0.07%)
Mar 22, 2019 1760 1779 1756 1768 0 +10.93(+0.62%)
Mar 21, 2019 1739 1761 1734 1757 0 +16.90(+0.97%)
Mar 20, 2019 1742 1755 1732 1740 0 -0.09(-0.01%)
Mar 19, 2019 1755 1758 1732 1740 0 -17.79(-1.01%)
Mar 18, 2019 1765 1768 1749 1758 0 -5.87(-0.33%)
Mar 15, 2019 1755 1769 1748 1763 0 +8.42(+0.48%)
Mar 14, 2019 1757 1766 1749 1755 0 -2.33(-0.13%)
Mar 13, 2019 1755 1763 1746 1757 0 +4.41(+0.25%)
Mar 12, 2019 1746 1758 1741 1753 0 +7.86(+0.45%)
Mar 11, 2019 1736 1748 1731 1745 0 +9.43(+0.54%)
Mar 08, 2019 1730 1738 1719 1736 0 +7.27(+0.42%)
Mar 07, 2019 1726 1740 1720 1728 0 +6.23(+0.36%)
Mar 06, 2019 1724 1734 1714 1722 0 -0.04(-0.00%)
Mar 05, 2019 1725 1731 1717 1722 0 -4.31(-0.25%)
Mar 04, 2019 1726 1731 1710 1726 0 +5.58(+0.32%)
Mar 01, 2019 1718 1730 1705 1721 0 +4.91(+0.29%)
Feb 28, 2019 1711 1726 1697 1716 0 +1.06(+0.06%)
Feb 27, 2019 1713 1728 1700 1715 0 +2.99(+0.17%)
Feb 26, 2019 1718 1723 1705 1712 0 -1.32(-0.08%)
Feb 25, 2019 1726 1729 1702 1713 0 -10.24(-0.59%)
Feb 22, 2019 1717 1732 1702 1724 0 +13.17(+0.77%)
Feb 21, 2019 1688 1715 1683 1710 0 +16.91(+1.00%)
Feb 20, 2019 1690 1700 1679 1693 0 +2.06(+0.12%)
Feb 19, 2019 1677 1698 1671 1691 0 +11.88(+0.71%)
Feb 15, 2019 1676 1684 1670 1679 0 +10.56(+0.63%)
Feb 14, 2019 1668 1679 1659 1669 0 -1.07(-0.06%)
Feb 13, 2019 1668 1677 1662 1670 0 -2.76(-0.16%)
Feb 12, 2019 1672 1682 1657 1673 0 +3.97(+0.24%)
Feb 11, 2019 1668 1678 1659 1669 0 -0.20(-0.01%)
Feb 08, 2019 1648 1673 1641 1669 0 +4.58(+0.28%)
Feb 07, 2019 1645 1666 1637 1664 0 +19.70(+1.20%)
Feb 06, 2019 1649 1658 1636 1645 0 -10.08(-0.61%)
Feb 05, 2019 1649 1661 1640 1655 0 +3.16(+0.19%)
Feb 04, 2019 1642 1654 1628 1652 0 +3.92(+0.24%)
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.