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 (%)
Jul 29, 2011 1173 1180 1163 1169 0 -12.41(-1.05%)
Jul 28, 2011 1188 1192 1177 1181 0 -6.71(-0.56%)
Jul 27, 2011 1191 1199 1181 1188 0 -4.32(-0.36%)
Jul 26, 2011 1198 1201 1187 1192 0 -5.60(-0.47%)
Jul 25, 2011 1187 1204 1185 1198 0 +3.64(+0.30%)
Jul 22, 2011 1198 1199 1190 1194 0 -6.28(-0.52%)
Jul 21, 2011 1190 1204 1188 1200 0 +15.45(+1.30%)
Jul 20, 2011 1178 1189 1174 1185 0 +8.69(+0.74%)
Jul 19, 2011 1168 1178 1160 1176 0 +10.68(+0.92%)
Jul 18, 2011 1175 1177 1161 1165 0 -12.34(-1.05%)
Jul 15, 2011 1178 1181 1168 1178 0 +2.77(+0.24%)
Jul 14, 2011 1181 1187 1172 1175 0 -5.31(-0.45%)
Jul 13, 2011 1187 1191 1177 1180 0 -2.30(-0.19%)
Jul 12, 2011 1173 1190 1171 1183 0 +7.07(+0.60%)
Jul 11, 2011 1180 1183 1171 1176 0 -14.85(-1.25%)
Jul 08, 2011 1188 1193 1181 1190 0 -4.68(-0.39%)
Jul 07, 2011 1195 1200 1186 1195 0 +6.65(+0.56%)
Jul 06, 2011 1184 1192 1179 1188 0 +2.89(+0.24%)
Jul 05, 2011 1191 1194 1182 1185 0 -7.93(-0.66%)
Jul 01, 2011 1193 1193 1193 0 +16.39(+1.39%)
Jun 30, 2011 1176 1180 1167 1177 0 +5.26(+0.45%)
Jun 29, 2011 1170 1176 1165 1172 0 +4.66(+0.40%)
Jun 28, 2011 1164 1171 1160 1167 0 +5.09(+0.44%)
Jun 27, 2011 1157 1167 1154 1162 0 +9.14(+0.79%)
Jun 24, 2011 1150 1165 1147 1153 0 +5.68(+0.50%)
Jun 23, 2011 1147 1150 1136 1147 0 -9.49(-0.82%)
Jun 22, 2011 1161 1166 1153 1157 0 -7.14(-0.61%)
Jun 21, 2011 1167 1172 1158 1164 0 +1.35(+0.12%)
Jun 20, 2011 1161 1163 1158 1162 0 +6.39(+0.55%)
Jun 17, 2011 1155 1163 1152 1156 0 +7.38(+0.64%)
Jun 16, 2011 1141 1155 1140 1149 0 +8.74(+0.77%)
Jun 15, 2011 1150 1157 1136 1140 0 -15.73(-1.36%)
Jun 14, 2011 1157 1161 1146 1156 0 +6.14(+0.53%)
Jun 13, 2011 1153 1158 1143 1150 0 +0.01(+0.00%)
Jun 10, 2011 1153 1158 1145 1150 0 -4.27(-0.37%)
Jun 09, 2011 1157 1163 1149 1154 0 -2.05(-0.18%)
Jun 08, 2011 1154 1163 1149 1156 0 +1.94(+0.17%)
Jun 07, 2011 1157 1166 1151 1154 0 -1.22(-0.11%)
Jun 06, 2011 1158 1163 1149 1155 0 -5.38(-0.46%)
Jun 03, 2011 1161 1170 1154 1161 0 -15.73(-1.34%)
May 24, 2011 1183 1186 1174 1176 0 -4.12(-0.35%)
May 23, 2011 1186 1195 1177 1180 0 -17.55(-1.47%)
May 20, 2011 1196 1204 1189 1198 0 +0.13(+0.01%)
May 19, 2011 1197 1202 1191 1198 0 +3.40(+0.28%)
May 18, 2011 1197 1200 1184 1194 0 -1.37(-0.11%)
May 17, 2011 1190 1200 1187 1196 0 +3.89(+0.33%)
May 16, 2011 1193 1206 1187 1192 0 -4.05(-0.34%)
May 13, 2011 1205 1209 1189 1196 0 -6.88(-0.57%)
May 12, 2011 1190 1205 1187 1203 0 +7.63(+0.64%)
May 11, 2011 1197 1201 1186 1195 0 -3.24(-0.27%)
May 10, 2011 1183 1204 1181 1198 0 +18.41(+1.56%)
May 09, 2011 1177 1184 1170 1180 0 +2.93(+0.25%)
May 06, 2011 1181 1189 1171 1177 0 +5.01(+0.43%)
May 05, 2011 1177 1186 1163 1172 0 -7.57(-0.64%)
May 04, 2011 1178 1188 1167 1180 0 -5.54(-0.47%)
May 03, 2011 1178 1196 1175 1185 0 +5.45(+0.46%)
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.