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 31, 2017 1717 1730 1708 1723 0 +6.09(+0.35%)
Jul 28, 2017 1715 1728 1701 1717 0 -2.76(-0.16%)
Jul 27, 2017 1716 1725 1707 1719 0 +1.89(+0.11%)
Jul 26, 2017 1702 1720 1698 1717 0 +14.44(+0.85%)
Jul 25, 2017 1710 1715 1697 1703 0 -5.70(-0.33%)
Jul 24, 2017 1723 1727 1704 1709 0 -14.18(-0.82%)
Jul 21, 2017 1712 1726 1706 1723 0 +10.60(+0.62%)
Jul 20, 2017 1704 1716 1697 1712 0 +18.51(+1.09%)
Jul 19, 2017 1688 1696 1680 1694 0 +9.57(+0.57%)
Jul 18, 2017 1681 1688 1676 1684 0 +4.95(+0.29%)
Jul 17, 2017 1668 1681 1663 1679 0 +14.91(+0.90%)
Jul 14, 2017 1667 1675 1660 1664 0 +8.35(+0.50%)
Jul 13, 2017 1660 1668 1648 1656 0 -4.90(-0.30%)
Jul 12, 2017 1662 1669 1654 1661 0 +13.09(+0.79%)
Jul 11, 2017 1652 1655 1639 1648 0 -1.05(-0.06%)
Jul 10, 2017 1656 1664 1647 1649 0 -7.81(-0.47%)
Jul 07, 2017 1655 1667 1650 1657 0 +1.84(+0.11%)
Jul 06, 2017 1654 1661 1648 1655 0 -3.80(-0.23%)
Jul 05, 2017 1668 1672 1651 1659 0 -8.79(-0.53%)
Jul 03, 2017 1681 1687 1664 1667 0 -8.37(-0.50%)
Jun 30, 2017 1679 1689 1671 1676 0 +0.45(+0.03%)
Jun 29, 2017 1678 1686 1667 1675 0 -13.14(-0.78%)
Jun 28, 2017 1711 1714 1687 1689 0 -17.78(-1.04%)
Jun 27, 2017 1719 1725 1701 1706 0 -21.06(-1.22%)
Jun 26, 2017 1716 1736 1711 1727 0 +13.97(+0.82%)
Jun 23, 2017 1721 1727 1710 1713 0 -8.23(-0.48%)
Jun 22, 2017 1727 1736 1720 1722 0 -6.46(-0.37%)
Jun 21, 2017 1739 1743 1721 1728 0 -10.52(-0.61%)
Jun 20, 2017 1739 1746 1731 1739 0 +0.23(+0.01%)
Jun 19, 2017 1746 1749 1732 1738 0 -7.26(-0.42%)
Jun 16, 2017 1737 1750 1733 1746 0 +10.89(+0.63%)
Jun 15, 2017 1722 1738 1717 1735 0 +9.16(+0.53%)
Jun 14, 2017 1725 1735 1716 1726 0 +12.22(+0.71%)
Jun 13, 2017 1709 1717 1702 1713 0 +1.50(+0.09%)
Jun 12, 2017 1718 1726 1701 1712 0 -6.10(-0.36%)
Jun 09, 2017 1709 1722 1703 1718 0 +3.63(+0.21%)
Jun 08, 2017 1715 1727 1702 1714 0 -14.89(-0.86%)
Jun 07, 2017 1725 1736 1718 1729 0 +4.69(+0.27%)
Jun 06, 2017 1731 1735 1720 1725 0 -3.21(-0.19%)
Jun 05, 2017 1734 1739 1724 1728 0 -8.60(-0.50%)
Jun 02, 2017 1747 1751 1727 1736 0 +1.25(+0.07%)
Jun 01, 2017 1720 1736 1712 1735 0 +14.24(+0.83%)
May 31, 2017 1712 1728 1709 1721 0 +10.24(+0.60%)
May 30, 2017 1701 1715 1697 1711 0 +7.01(+0.41%)
May 26, 2017 1705 1711 1697 1704 0 -2.06(-0.12%)
May 25, 2017 1693 1709 1686 1706 0 +14.82(+0.88%)
May 24, 2017 1683 1696 1679 1691 0 +10.29(+0.61%)
May 23, 2017 1676 1691 1671 1681 0 +5.01(+0.30%)
May 22, 2017 1657 1680 1653 1676 0 +14.07(+0.85%)
May 19, 2017 1657 1666 1644 1661 0 +5.79(+0.35%)
May 18, 2017 1651 1665 1637 1656 0 +7.51(+0.46%)
May 17, 2017 1644 1660 1637 1648 0 +4.43(+0.27%)
May 16, 2017 1656 1660 1640 1644 0 -13.29(-0.80%)
May 15, 2017 1650 1663 1647 1657 0 +7.87(+0.48%)
May 12, 2017 1643 1655 1638 1649 0 +9.23(+0.56%)
May 11, 2017 1638 1644 1627 1640 0 -3.22(-0.20%)
May 10, 2017 1644 1652 1633 1643 0 +0.57(+0.03%)
May 09, 2017 1658 1661 1639 1643 0 -17.28(-1.04%)
May 08, 2017 1665 1669 1652 1660 0 -4.56(-0.27%)
May 05, 2017 1658 1671 1653 1664 0 +12.63(+0.76%)
May 04, 2017 1645 1657 1637 1652 0 +4.51(+0.27%)
May 03, 2017 1656 1662 1641 1647 0 -9.15(-0.55%)
May 02, 2017 1655 1665 1642 1656 0 +3.57(+0.22%)
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.