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, 2012 1224 1231 1219 1230 0 +3.86(+0.31%)
Apr 27, 2012 1222 1230 1216 1226 0 +7.83(+0.64%)
Apr 26, 2012 1209 1221 1204 1218 0 +7.63(+0.63%)
Apr 25, 2012 1208 1214 1201 1210 0 +7.59(+0.63%)
Apr 24, 2012 1194 1205 1192 1203 0 +9.52(+0.80%)
Apr 23, 2012 1193 1197 1187 1193 0 -6.27(-0.52%)
Apr 20, 2012 1189 1202 1186 1200 0 +12.96(+1.09%)
Apr 19, 2012 1190 1195 1181 1187 0 -3.41(-0.29%)
Apr 18, 2012 1193 1199 1186 1190 0 -6.79(-0.57%)
Apr 17, 2012 1194 1200 1182 1197 0 +7.99(+0.67%)
Apr 16, 2012 1179 1194 1176 1189 0 +12.16(+1.03%)
Apr 13, 2012 1179 1192 1174 1177 0 -3.58(-0.30%)
Apr 12, 2012 1177 1184 1169 1180 0 +4.67(+0.40%)
Apr 11, 2012 1181 1183 1171 1176 0 +2.90(+0.25%)
Apr 10, 2012 1186 1188 1168 1173 0 -16.57(-1.39%)
Apr 09, 2012 1185 1194 1184 1189 0 -6.44(-0.54%)
Apr 05, 2012 1202 1205 1189 1196 0 -9.83(-0.82%)
Apr 04, 2012 1203 1210 1199 1205 0 -4.46(-0.37%)
Apr 03, 2012 1213 1216 1200 1210 0 -2.80(-0.23%)
Apr 02, 2012 1209 1219 1202 1213 0 +3.55(+0.29%)
Mar 30, 2012 1207 1213 1201 1209 0 +6.47(+0.54%)
Mar 29, 2012 1191 1204 1184 1203 0 +6.73(+0.56%)
Mar 28, 2012 1203 1207 1190 1196 0 -9.87(-0.82%)
Mar 27, 2012 1203 1210 1199 1206 0 +3.48(+0.29%)
Mar 26, 2012 1199 1206 1194 1202 0 +10.85(+0.91%)
Mar 23, 2012 1191 1197 1187 1191 0 -0.06(-0.01%)
Mar 22, 2012 1185 1195 1181 1192 0 +2.38(+0.20%)
Mar 21, 2012 1191 1195 1185 1189 0 -1.97(-0.17%)
Mar 20, 2012 1185 1195 1182 1191 0 +2.15(+0.18%)
Mar 19, 2012 1191 1200 1187 1189 0 -3.12(-0.26%)
Mar 16, 2012 1196 1199 1187 1192 0 -4.74(-0.40%)
Mar 15, 2012 1201 1204 1188 1197 0 -1.51(-0.13%)
Mar 14, 2012 1216 1219 1195 1198 0 -17.59(-1.45%)
Mar 13, 2012 1216 1220 1208 1216 0 +2.09(+0.17%)
Mar 12, 2012 1201 1216 1198 1214 0 +13.61(+1.13%)
Mar 09, 2012 1197 1205 1188 1200 0 +5.71(+0.48%)
Mar 08, 2012 1193 1198 1187 1195 0 +6.47(+0.54%)
Mar 07, 2012 1187 1192 1177 1188 0 -0.41(-0.03%)
Mar 06, 2012 1189 1194 1180 1188 0 -7.23(-0.60%)
Mar 05, 2012 1190 1199 1183 1196 0 +2.04(+0.17%)
Mar 02, 2012 1193 1199 1187 1194 0 -0.06(-0.01%)
Mar 01, 2012 1194 1201 1187 1194 0 +1.23(+0.10%)
Feb 29, 2012 1190 1201 1182 1192 0 +4.27(+0.36%)
Feb 28, 2012 1193 1198 1183 1188 0 -4.31(-0.36%)
Feb 27, 2012 1192 1199 1186 1193 0 -4.26(-0.36%)
Feb 24, 2012 1195 1202 1189 1197 0 +4.11(+0.34%)
Feb 23, 2012 1194 1201 1187 1193 0 -0.82(-0.07%)
Feb 22, 2012 1191 1201 1187 1194 0 +0.00(+0.00%)
Feb 21, 2012 1202 1206 1189 1194 0 -5.43(-0.45%)
Feb 17, 2012 1199 1199 1199 0 +1.08(+0.09%)
Feb 16, 2012 1186 1205 1183 1198 0 +14.30(+1.21%)
Feb 15, 2012 1186 1191 1176 1184 0 -1.43(-0.12%)
Feb 14, 2012 1183 1189 1175 1185 0 -1.38(-0.12%)
Feb 13, 2012 1195 1198 1183 1186 0 -6.45(-0.54%)
Feb 10, 2012 1192 1198 1187 1193 0 -4.92(-0.41%)
Feb 09, 2012 1203 1206 1192 1198 0 -5.69(-0.47%)
Feb 08, 2012 1201 1206 1191 1203 0 +3.37(+0.28%)
Feb 07, 2012 1190 1204 1185 1200 0 +7.84(+0.66%)
Feb 06, 2012 1191 1196 1186 1192 0 -1.92(-0.16%)
Feb 03, 2012 1196 1199 1186 1194 0 +6.31(+0.53%)
Feb 02, 2012 1194 1197 1182 1188 0 -4.64(-0.39%)
Feb 01, 2012 1189 1198 1183 1192 0 +8.23(+0.69%)
Jan 31, 2012 1184 1189 1176 1184 0 +4.90(+0.42%)
Jan 30, 2012 1180 1185 1170 1179 0 -5.05(-0.43%)
Jan 27, 2012 1197 1199 1179 1184 0 -15.78(-1.31%)
Jan 26, 2012 1198 1207 1191 1200 0 +4.34(+0.36%)
Jan 25, 2012 1172 1198 1160 1196 0 +19.55(+1.66%)
Jan 24, 2012 1181 1185 1170 1176 0 -10.51(-0.89%)
Jan 23, 2012 1182 1193 1179 1187 0 +6.74(+0.57%)
Jan 20, 2012 1179 1187 1170 1180 0 +0.66(+0.06%)
Jan 19, 2012 1192 1194 1176 1179 0 -11.87(-1.00%)
Jan 18, 2012 1194 1198 1184 1191 0 -3.17(-0.27%)
Jan 17, 2012 1203 1210 1189 1194 0 +2.06(+0.17%)
Jan 13, 2012 1192 1192 1192 0 -4.86(-0.41%)
Jan 12, 2012 1204 1206 1192 1197 0 -2.47(-0.21%)
Jan 11, 2012 1204 1211 1194 1200 0 -7.08(-0.59%)
Jan 10, 2012 1215 1221 1203 1207 0 +0.08(+0.01%)
Jan 09, 2012 1206 1212 1198 1207 0 +1.18(+0.10%)
Jan 06, 2012 1215 1217 1200 1206 0 -7.79(-0.64%)
Jan 05, 2012 1208 1218 1199 1213 0 +1.83(+0.15%)
Jan 04, 2012 1220 1226 1209 1211 0 -33.41(-2.68%)
Dec 30, 2011 1253 1256 1244 1245 0 -8.32(-0.66%)
Dec 29, 2011 1244 1255 1243 1253 0 +11.54(+0.93%)
Dec 28, 2011 1249 1252 1239 1242 0 -8.73(-0.70%)
Dec 27, 2011 1239 1252 1237 1250 0 +10.46(+0.84%)
Dec 23, 2011 1240 1240 1240 0 +11.71(+0.95%)
Dec 21, 2011 1210 1230 1205 1228 0 +19.00(+1.57%)
Dec 20, 2011 1199 1213 1192 1209 0 +23.09(+1.95%)
Dec 19, 2011 1201 1208 1182 1186 0 -11.95(-1.00%)
Dec 16, 2011 1203 1212 1191 1198 0 -2.00(-0.17%)
Dec 15, 2011 1190 1205 1186 1200 0 +19.66(+1.67%)
Dec 14, 2011 1191 1198 1179 1180 0 -11.50(-0.96%)
Dec 13, 2011 1191 1207 1185 1192 0 +5.51(+0.46%)
Dec 12, 2011 1193 1196 1177 1186 0 -11.87(-0.99%)
Dec 09, 2011 1189 1201 1182 1198 0 +16.51(+1.40%)
Dec 08, 2011 1197 1199 1179 1182 0 -17.98(-1.50%)
Dec 07, 2011 1198 1207 1190 1200 0 -5.75(-0.48%)
Dec 06, 2011 1207 1214 1200 1206 0 +0.68(+0.06%)
Dec 05, 2011 1181 1216 1198 1205 0 +7.64(+0.64%)
Dec 02, 2011 1192 1221 1194 1197 0 -17.55(-1.44%)
Dec 01, 2011 1188 1225 1210 1215 0 -3.77(-0.31%)
Nov 30, 2011 1180 1220 1200 1219 0 +35.03(+2.96%)
Nov 29, 2011 1148 1189 1173 1183 0 +12.72(+1.09%)
Nov 28, 2011 1150 1183 1164 1171 0 +14.45(+1.25%)
Nov 25, 2011 1151 1164 1150 1156 0 +4.79(+0.42%)
Nov 23, 2011 1152 1152 1152 0 -15.82(-1.36%)
Nov 22, 2011 1182 1186 1164 1167 0 -14.81(-1.25%)
Nov 21, 2011 1188 1192 1172 1182 0 -17.59(-1.47%)
Nov 18, 2011 1199 1206 1194 1200 0 +6.93(+0.58%)
Nov 17, 2011 1197 1206 1184 1193 0 -4.50(-0.38%)
Nov 16, 2011 1206 1214 1195 1197 0 -16.92(-1.39%)
Nov 15, 2011 1210 1220 1203 1214 0 +2.47(+0.20%)
Nov 14, 2011 1222 1227 1207 1212 0 -17.87(-1.45%)
Nov 11, 2011 1222 1234 1220 1230 0 +18.19(+1.50%)
Nov 10, 2011 1215 1222 1202 1211 0 +3.95(+0.33%)
Nov 09, 2011 1216 1226 1202 1207 0 -24.51(-1.99%)
Nov 08, 2011 1226 1234 1215 1232 0 +7.14(+0.58%)
Nov 07, 2011 1221 1230 1207 1225 0 +6.53(+0.54%)
Nov 04, 2011 1215 1226 1201 1218 0 -6.27(-0.51%)
Nov 03, 2011 1217 1231 1207 1225 0 +9.97(+0.82%)
Nov 02, 2011 1208 1228 1204 1215 0 +20.84(+1.75%)
Nov 01, 2011 1201 1215 1189 1194 0 -29.89(-2.44%)
Oct 31, 2011 1226 1239 1221 1224 0 -80.06(-6.14%)
Oct 28, 2011 1309 1316 1293 1304 0 -10.09(-0.77%)
Oct 27, 2011 1310 1323 1300 1314 0 +99.05(+8.15%)
Oct 26, 2011 1220 1224 1205 1215 0 +7.44(+0.62%)
Oct 25, 2011 1221 1227 1206 1207 0 -18.69(-1.52%)
Oct 24, 2011 1225 1232 1217 1226 0 -0.41(-0.03%)
Oct 21, 2011 1218 1229 1214 1226 0 +19.60(+1.62%)
Oct 20, 2011 1202 1212 1196 1207 0 +8.31(+0.69%)
Oct 19, 2011 1203 1219 1195 1199 0 -4.08(-0.34%)
Oct 18, 2011 1195 1210 1183 1203 0 +8.02(+0.67%)
Oct 17, 2011 1195 1205 1189 1195 0 -3.55(-0.30%)
Oct 14, 2011 1192 1201 1185 1198 0 +13.76(+1.16%)
Oct 13, 2011 1175 1187 1167 1184 0 +5.20(+0.44%)
Oct 12, 2011 1181 1190 1171 1179 0 +1.49(+0.13%)
Oct 11, 2011 1188 1190 1171 1178 0 -14.33(-1.20%)
Oct 10, 2011 1183 1194 1179 1192 0 +22.05(+1.88%)
Oct 07, 2011 1175 1184 1162 1170 0 +0.93(+0.08%)
Oct 06, 2011 1161 1172 1158 1169 0 +22.78(+1.99%)
Oct 05, 2011 1148 1154 1126 1146 0 +0.27(+0.02%)
Oct 04, 2011 1140 1151 1117 1146 0 -2.42(-0.21%)
Oct 03, 2011 1178 1188 1148 1148 0 -30.14(-2.56%)
Sep 30, 2011 1186 1199 1177 1179 0 -14.30(-1.20%)
Sep 29, 2011 1189 1199 1177 1193 0 +18.21(+1.55%)
Sep 28, 2011 1191 1199 1173 1175 0 -15.00(-1.26%)
Sep 27, 2011 1200 1205 1184 1190 0 +6.68(+0.56%)
Sep 26, 2011 1185 1190 1170 1183 0 +7.32(+0.62%)
Sep 23, 2011 1162 1182 1158 1176 0 +11.39(+0.98%)
Sep 22, 2011 1165 1175 1149 1164 0 -23.06(-1.94%)
Sep 21, 2011 1212 1221 1186 1187 0 -25.26(-2.08%)
Sep 20, 2011 1201 1231 1198 1213 0 +16.30(+1.36%)
Sep 19, 2011 1186 1201 1182 1196 0 -3.84(-0.32%)
Sep 16, 2011 1195 1209 1190 1200 0 +10.87(+0.91%)
Sep 15, 2011 1183 1194 1176 1189 0 +14.81(+1.26%)
Sep 14, 2011 1169 1185 1157 1174 0 +8.54(+0.73%)
Sep 13, 2011 1159 1169 1148 1166 0 +7.74(+0.67%)
Sep 12, 2011 1143 1159 1137 1158 0 +6.55(+0.57%)
Sep 09, 2011 1167 1169 1143 1152 0 -24.57(-2.09%)
Sep 08, 2011 1169 1189 1166 1176 0 +2.45(+0.21%)
Sep 07, 2011 1168 1176 1160 1174 0 +13.90(+1.20%)
Sep 06, 2011 1144 1161 1137 1160 0 -9.75(-0.83%)
Sep 02, 2011 1170 1170 1170 0 -14.77(-1.25%)
Sep 01, 2011 1196 1200 1181 1184 0 -9.72(-0.81%)
Aug 31, 2011 1192 1199 1185 1194 0 +7.85(+0.66%)
Aug 30, 2011 1185 1192 1178 1186 0 -1.42(-0.12%)
Aug 29, 2011 1175 1189 1172 1188 0 +23.62(+2.03%)
Aug 26, 2011 1159 1171 1135 1164 0 -1.03(-0.09%)
Aug 25, 2011 1187 1187 1159 1165 0 -18.20(-1.54%)
Aug 24, 2011 1156 1187 1153 1183 0 +26.35(+2.28%)
Aug 23, 2011 1138 1158 1128 1157 0 +21.53(+1.90%)
Aug 22, 2011 1154 1157 1129 1135 0 -1.91(-0.17%)
Aug 19, 2011 1135 1151 1130 1137 0 -6.54(-0.57%)
Aug 18, 2011 1138 1152 1126 1144 0 -14.62(-1.26%)
Aug 17, 2011 1155 1171 1152 1158 0 +7.78(+0.68%)
Aug 16, 2011 1142 1156 1134 1151 0 -3.09(-0.27%)
Aug 15, 2011 1123 1155 1121 1154 0 +37.44(+3.35%)
Aug 12, 2011 1130 1139 1109 1116 0 -8.18(-0.73%)
Aug 11, 2011 1085 1137 1079 1124 0 +42.33(+3.91%)
Aug 10, 2011 1087 1112 1074 1082 0 -20.23(-1.84%)
Aug 09, 2011 1104 1104 1039 1102 0 +40.86(+3.85%)
Aug 08, 2011 1104 1120 1057 1062 0 -63.36(-5.63%)
Aug 05, 2011 1127 1139 1100 1125 0 +9.78(+0.88%)
Aug 04, 2011 1142 1153 1112 1115 0 -36.81(-3.20%)
Aug 03, 2011 1153 1158 1135 1152 0 -0.71(-0.06%)
Aug 02, 2011 1166 1172 1151 1153 0 -19.11(-1.63%)
Aug 01, 2011 1179 1182 1162 1172 0 +3.20(+0.27%)
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.