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 (%)
Jun 29, 2018 1678 1691 1665 1681 0 +3.11(+0.19%)
Jun 28, 2018 1675 1692 1667 1678 0 +5.35(+0.32%)
Jun 27, 2018 1665 1682 1658 1672 0 +5.51(+0.33%)
Jun 26, 2018 1663 1680 1656 1667 0 +1.54(+0.09%)
Jun 25, 2018 1646 1673 1639 1665 0 +21.60(+1.31%)
Jun 22, 2018 1631 1650 1624 1644 0 +15.75(+0.97%)
Jun 21, 2018 1625 1639 1615 1628 0 +1.52(+0.09%)
Jun 20, 2018 1626 1634 1615 1626 0 +3.34(+0.21%)
Jun 19, 2018 1612 1632 1603 1623 0 +11.54(+0.72%)
Jun 18, 2018 1600 1617 1596 1612 0 +7.36(+0.46%)
Jun 15, 2018 1604 1611 1590 1604 0 +11.78(+0.74%)
Jun 14, 2018 1576 1596 1573 1592 0 +17.87(+1.13%)
Jun 13, 2018 1579 1594 1568 1574 0 -2.58(-0.16%)
Jun 12, 2018 1557 1583 1553 1577 0 +19.71(+1.27%)
Jun 11, 2018 1564 1576 1545 1557 0 -17.67(-1.12%)
Jun 08, 2018 1580 1585 1567 1575 0 -2.07(-0.13%)
Jun 07, 2018 1569 1591 1562 1577 0 +7.81(+0.50%)
Jun 06, 2018 1600 1604 1565 1569 0 -28.82(-1.80%)
Jun 05, 2018 1607 1613 1590 1598 0 -8.22(-0.51%)
Jun 04, 2018 1625 1633 1601 1606 0 -12.23(-0.76%)
Jun 01, 2018 1643 1645 1609 1619 0 -25.00(-1.52%)
May 31, 2018 1640 1657 1629 1644 0 +1.90(+0.12%)
May 30, 2018 1624 1648 1616 1642 0 +15.50(+0.95%)
May 29, 2018 1626 1641 1612 1626 0 -6.01(-0.37%)
May 25, 2018 1632 1632 1632 1632 0 +9.60(+0.59%)
May 24, 2018 1611 1626 1603 1623 0 +12.72(+0.79%)
May 23, 2018 1595 1614 1589 1610 0 +17.52(+1.10%)
May 22, 2018 1585 1602 1580 1592 0 +9.48(+0.60%)
May 21, 2018 1581 1589 1568 1583 0 +4.48(+0.28%)
May 18, 2018 1578 1587 1565 1578 0 +5.17(+0.33%)
May 17, 2018 1587 1594 1569 1573 0 -11.11(-0.70%)
May 16, 2018 1597 1600 1577 1584 0 -12.76(-0.80%)
May 15, 2018 1602 1610 1587 1597 0 -15.33(-0.95%)
May 14, 2018 1619 1625 1603 1612 0 -7.54(-0.47%)
May 11, 2018 1618 1627 1610 1620 0 +2.80(+0.17%)
May 10, 2018 1608 1620 1599 1617 0 +20.37(+1.28%)
May 09, 2018 1617 1621 1589 1597 0 -15.66(-0.97%)
May 08, 2018 1641 1642 1605 1612 0 -33.48(-2.03%)
May 07, 2018 1652 1660 1641 1646 0 -4.95(-0.30%)
May 04, 2018 1648 1662 1640 1651 0 +9.96(+0.61%)
May 03, 2018 1635 1654 1613 1641 0 +1.15(+0.07%)
May 02, 2018 1644 1654 1626 1640 0 -2.43(-0.15%)
May 01, 2018 1641 1652 1634 1642 0 +2.42(+0.15%)
Apr 30, 2018 1648 1655 1634 1640 0 -4.65(-0.28%)
Apr 27, 2018 1622 1652 1619 1644 0 +16.22(+1.00%)
Apr 26, 2018 1613 1632 1603 1628 0 +16.24(+1.01%)
Apr 25, 2018 1604 1620 1593 1612 0 +2.23(+0.14%)
Apr 24, 2018 1602 1632 1592 1610 0 +12.08(+0.76%)
Apr 23, 2018 1598 1611 1587 1598 0 +4.17(+0.26%)
Apr 20, 2018 1607 1611 1586 1593 0 -11.94(-0.74%)
Apr 19, 2018 1602 1612 1592 1605 0 -1.05(-0.07%)
Apr 18, 2018 1618 1632 1605 1606 0 -8.24(-0.51%)
Apr 17, 2018 1602 1622 1596 1615 0 +16.18(+1.01%)
Apr 16, 2018 1585 1602 1579 1599 0 +19.73(+1.25%)
Apr 13, 2018 1572 1590 1569 1579 0 +13.39(+0.86%)
Apr 12, 2018 1583 1591 1558 1565 0 -18.63(-1.18%)
Apr 11, 2018 1583 1592 1574 1584 0 -0.32(-0.02%)
Apr 10, 2018 1593 1600 1579 1584 0 -8.50(-0.53%)
Apr 09, 2018 1593 1607 1584 1593 0 +1.35(+0.08%)
Apr 06, 2018 1606 1612 1584 1592 0 -12.44(-0.78%)
Apr 05, 2018 1592 1609 1574 1604 0 +12.57(+0.79%)
Apr 04, 2018 1586 1597 1570 1591 0 +1.54(+0.10%)
Apr 03, 2018 1576 1598 1567 1590 0 +13.32(+0.84%)
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.