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, 2020 1572 1597 1558 1592 0 +17.21(+1.09%)
Jul 30, 2020 1568 1579 1558 1575 0 -4.72(-0.30%)
Jul 29, 2020 1575 1583 1563 1579 0 +7.84(+0.50%)
Jul 28, 2020 1553 1581 1552 1572 0 +14.58(+0.94%)
Jul 27, 2020 1568 1570 1545 1557 0 -12.78(-0.81%)
Jul 24, 2020 1586 1598 1565 1570 0 -12.43(-0.79%)
Jul 23, 2020 1580 1593 1572 1582 0 +1.37(+0.09%)
Jul 22, 2020 1551 1585 1541 1581 0 +24.13(+1.55%)
Jul 21, 2020 1545 1568 1541 1557 0 +9.24(+0.60%)
Jul 20, 2020 1565 1572 1543 1548 0 -24.76(-1.57%)
Jul 17, 2020 1545 1575 1541 1572 0 +32.27(+2.10%)
Jul 16, 2020 1533 1548 1526 1540 0 +7.36(+0.48%)
Jul 15, 2020 1544 1557 1527 1533 0 +0.49(+0.03%)
Jul 14, 2020 1527 1543 1518 1532 0 +5.40(+0.35%)
Jul 13, 2020 1522 1538 1514 1527 0 +7.92(+0.52%)
Jul 10, 2020 1500 1525 1497 1519 0 +19.19(+1.28%)
Jul 09, 2020 1508 1511 1477 1500 0 -15.40(-1.02%)
Jul 08, 2020 1512 1522 1501 1515 0 +1.74(+0.11%)
Jul 07, 2020 1509 1520 1501 1513 0 -8.28(-0.54%)
Jul 06, 2020 1534 1547 1510 1522 0 -1.99(-0.13%)
Jul 02, 2020 1523 1537 1516 1524 0 +8.58(+0.57%)
Jul 01, 2020 1494 1523 1490 1515 0 +21.56(+1.44%)
Jun 30, 2020 1492 1505 1479 1493 0 +1.95(+0.13%)
Jun 29, 2020 1474 1494 1463 1491 0 +26.79(+1.83%)
Jun 26, 2020 1471 1486 1451 1465 0 -8.48(-0.58%)
Jun 25, 2020 1477 1481 1451 1473 0 -7.78(-0.53%)
Jun 24, 2020 1478 1491 1462 1481 0 -8.00(-0.54%)
Jun 23, 2020 1508 1512 1480 1489 0 -7.89(-0.53%)
Jun 22, 2020 1488 1510 1475 1497 0 +7.33(+0.49%)
Jun 19, 2020 1540 1543 1488 1490 0 -37.28(-2.44%)
Jun 18, 2020 1521 1535 1511 1527 0 -2.77(-0.18%)
Jun 17, 2020 1541 1545 1517 1530 0 -7.13(-0.46%)
Jun 16, 2020 1554 1570 1529 1537 0 +11.53(+0.76%)
Jun 15, 2020 1496 1536 1484 1525 0 +7.00(+0.46%)
Jun 12, 2020 1542 1546 1499 1518 0 +1.52(+0.10%)
Jun 11, 2020 1542 1549 1505 1517 0 -51.46(-3.28%)
Jun 10, 2020 1579 1590 1560 1568 0 -13.51(-0.85%)
Jun 09, 2020 1599 1600 1566 1582 0 -29.15(-1.81%)
Jun 08, 2020 1580 1618 1570 1611 0 +31.45(+1.99%)
Jun 05, 2020 1571 1605 1563 1579 0 +25.44(+1.64%)
Jun 04, 2020 1566 1572 1538 1554 0 -20.17(-1.28%)
Jun 03, 2020 1565 1584 1561 1574 0 +17.03(+1.09%)
Jun 02, 2020 1558 1564 1541 1557 0 +4.74(+0.31%)
Jun 01, 2020 1541 1564 1533 1552 0 +8.77(+0.57%)
May 29, 2020 1530 1551 1517 1544 0 +8.61(+0.56%)
May 28, 2020 1522 1543 1510 1535 0 +31.13(+2.07%)
May 27, 2020 1519 1525 1489 1504 0 +4.13(+0.28%)
May 26, 2020 1506 1523 1493 1500 0 +16.61(+1.12%)
May 22, 2020 1479 1487 1469 1483 0 +4.54(+0.31%)
May 21, 2020 1488 1502 1476 1478 0 -12.88(-0.86%)
May 20, 2020 1496 1510 1483 1491 0 +4.72(+0.32%)
May 19, 2020 1502 1512 1482 1487 0 -22.97(-1.52%)
May 18, 2020 1482 1520 1475 1510 0 +60.49(+4.17%)
May 15, 2020 1455 1464 1424 1449 0 -11.56(-0.79%)
May 14, 2020 1440 1464 1415 1461 0 +8.72(+0.60%)
May 13, 2020 1466 1470 1434 1452 0 -21.45(-1.46%)
May 12, 2020 1491 1499 1467 1473 0 -22.36(-1.49%)
May 11, 2020 1500 1509 1472 1496 0 -12.44(-0.82%)
May 08, 2020 1498 1515 1486 1508 0 +23.73(+1.60%)
May 07, 2020 1496 1514 1478 1484 0 +5.89(+0.40%)
May 06, 2020 1528 1532 1476 1479 0 -46.04(-3.02%)
May 05, 2020 1518 1539 1512 1525 0 +12.94(+0.86%)
May 04, 2020 1507 1519 1485 1512 0 +3.78(+0.25%)
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.