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 30, 2015 1377 1383 1360 1365 0 -5.11(-0.37%)
Jun 29, 2015 1380 1398 1370 1370 0 -11.12(-0.80%)
Jun 26, 2015 1371 1384 1362 1382 0 +8.35(+0.61%)
Jun 25, 2015 1389 1390 1371 1373 0 -12.82(-0.92%)
Jun 24, 2015 1395 1401 1383 1386 0 -9.17(-0.66%)
Jun 23, 2015 1409 1416 1390 1395 0 -20.02(-1.41%)
Jun 22, 2015 1419 1427 1408 1415 0 -1.82(-0.13%)
Jun 19, 2015 1426 1436 1416 1417 0 -14.43(-1.01%)
Jun 18, 2015 1416 1438 1414 1431 0 +18.27(+1.29%)
Jun 17, 2015 1398 1419 1393 1413 0 +15.85(+1.13%)
Jun 16, 2015 1387 1400 1381 1397 0 +7.54(+0.54%)
Jun 15, 2015 1392 1400 1381 1390 0 -3.15(-0.23%)
Jun 12, 2015 1401 1407 1391 1393 0 -14.90(-1.06%)
Jun 11, 2015 1406 1415 1398 1408 0 +10.24(+0.73%)
Jun 10, 2015 1400 1410 1391 1398 0 +10.71(+0.77%)
Jun 09, 2015 1391 1399 1381 1387 0 -2.51(-0.18%)
Jun 08, 2015 1398 1402 1387 1389 0 -9.28(-0.66%)
Jun 05, 2015 1404 1408 1388 1399 0 -16.39(-1.16%)
Jun 04, 2015 1416 1431 1411 1415 0 -6.70(-0.47%)
Jun 03, 2015 1441 1444 1414 1422 0 -20.99(-1.45%)
Jun 02, 2015 1454 1458 1430 1443 0 -19.94(-1.36%)
Jun 01, 2015 1464 1473 1456 1463 0 +1.56(+0.11%)
May 29, 2015 1465 1472 1454 1461 0 -3.39(-0.23%)
May 28, 2015 1460 1469 1452 1465 0 +3.88(+0.27%)
May 27, 2015 1457 1466 1451 1461 0 +4.87(+0.33%)
May 26, 2015 1465 1467 1445 1456 0 -11.44(-0.78%)
May 22, 2015 1467 1467 1467 1467 0 -3.49(-0.24%)
May 21, 2015 1469 1477 1460 1471 0 +1.76(+0.12%)
May 20, 2015 1467 1480 1460 1469 0 +2.62(+0.18%)
May 19, 2015 1453 1471 1448 1466 0 +6.00(+0.41%)
May 18, 2015 1446 1465 1443 1460 0 +7.42(+0.51%)
May 15, 2015 1437 1459 1432 1453 0 +19.95(+1.39%)
May 14, 2015 1422 1438 1419 1433 0 +18.19(+1.29%)
May 13, 2015 1432 1440 1409 1415 0 -16.68(-1.17%)
May 12, 2015 1428 1438 1415 1431 0 -4.81(-0.33%)
May 11, 2015 1439 1457 1430 1436 0 -5.37(-0.37%)
May 08, 2015 1450 1462 1432 1442 0 +8.41(+0.59%)
May 07, 2015 1432 1447 1426 1433 0 +4.13(+0.29%)
May 06, 2015 1439 1446 1414 1429 0 -9.41(-0.65%)
May 05, 2015 1469 1475 1434 1439 0 -36.14(-2.45%)
May 04, 2015 1461 1487 1458 1475 0 +13.97(+0.96%)
May 01, 2015 1454 1465 1442 1461 0 +9.27(+0.64%)
Apr 30, 2015 1466 1470 1435 1451 0 -17.65(-1.20%)
Apr 29, 2015 1466 1475 1451 1469 0 -0.63(-0.04%)
Apr 28, 2015 1451 1472 1446 1470 0 +11.93(+0.82%)
Apr 27, 2015 1484 1486 1451 1458 0 -21.24(-1.44%)
Apr 24, 2015 1462 1490 1457 1479 0 +16.14(+1.10%)
Apr 23, 2015 1456 1471 1452 1463 0 +7.05(+0.48%)
Apr 22, 2015 1455 1464 1443 1456 0 +5.84(+0.40%)
Apr 21, 2015 1465 1477 1445 1450 0 -13.30(-0.91%)
Apr 20, 2015 1449 1476 1447 1463 0 +19.68(+1.36%)
Apr 17, 2015 1440 1456 1434 1444 0 -4.00(-0.28%)
Apr 16, 2015 1452 1456 1432 1448 0 -7.65(-0.53%)
Apr 15, 2015 1456 1474 1449 1455 0 +2.20(+0.15%)
Apr 14, 2015 1449 1460 1445 1453 0 +7.52(+0.52%)
Apr 13, 2015 1459 1464 1444 1446 0 -15.03(-1.03%)
Apr 10, 2015 1453 1468 1446 1461 0 +11.32(+0.78%)
Apr 09, 2015 1457 1460 1439 1449 0 -9.72(-0.67%)
Apr 08, 2015 1464 1469 1450 1459 0 -5.39(-0.37%)
Apr 07, 2015 1481 1485 1462 1464 0 -17.62(-1.19%)
Apr 06, 2015 1467 1493 1465 1482 0 +18.30(+1.25%)
Apr 02, 2015 1464 1464 1464 1464 0 +4.51(+0.31%)
Apr 01, 2015 1452 1465 1434 1459 0 -2.48(-0.17%)
Mar 31, 2015 1457 1473 1448 1462 0 +1.81(+0.12%)
Mar 30, 2015 1442 1467 1437 1460 0 +21.73(+1.51%)
Mar 27, 2015 1432 1450 1425 1438 0 +8.65(+0.61%)
Mar 26, 2015 1443 1453 1424 1429 0 -15.35(-1.06%)
Mar 25, 2015 1461 1471 1443 1445 0 -13.31(-0.91%)
Mar 24, 2015 1473 1483 1453 1458 0 -18.07(-1.22%)
Mar 23, 2015 1475 1488 1470 1476 0 +1.72(+0.12%)
Mar 20, 2015 1468 1484 1458 1474 0 +13.79(+0.94%)
Mar 19, 2015 1472 1488 1455 1461 0 -17.45(-1.18%)
Mar 18, 2015 1440 1488 1433 1478 0 +37.02(+2.57%)
Mar 17, 2015 1439 1453 1432 1441 0 -2.07(-0.14%)
Mar 16, 2015 1425 1459 1424 1443 0 +24.61(+1.73%)
Mar 13, 2015 1431 1432 1401 1419 0 -15.24(-1.06%)
Mar 12, 2015 1411 1442 1409 1434 0 +30.51(+2.17%)
Mar 11, 2015 1416 1421 1398 1403 0 -11.10(-0.78%)
Mar 10, 2015 1413 1432 1407 1414 0 -1.97(-0.14%)
Mar 09, 2015 1415 1426 1407 1416 0 +2.72(+0.19%)
Mar 06, 2015 1442 1444 1407 1414 0 -46.55(-3.19%)
Mar 05, 2015 1458 1470 1450 1460 0 +10.44(+0.72%)
Mar 04, 2015 1450 1462 1443 1450 0 -11.82(-0.81%)
Mar 03, 2015 1461 1464 1458 1462 0 +10.30(+0.71%)
Mar 02, 2015 1476 1480 1440 1451 0 -27.71(-1.87%)
Feb 27, 2015 1480 1487 1469 1479 0 -1.73(-0.12%)
Feb 26, 2015 1488 1492 1474 1481 0 -14.84(-0.99%)
Feb 25, 2015 1521 1527 1492 1496 0 -25.14(-1.65%)
Feb 24, 2015 1507 1533 1502 1521 0 +13.50(+0.90%)
Feb 23, 2015 1496 1509 1490 1507 0 +12.15(+0.81%)
Feb 20, 2015 1494 1502 1474 1495 0 +4.95(+0.33%)
Feb 19, 2015 1503 1509 1480 1490 0 -14.05(-0.93%)
Feb 18, 2015 1468 1508 1465 1504 0 +36.24(+2.47%)
Feb 17, 2015 1467 1483 1452 1468 0 -1.58(-0.11%)
Feb 13, 2015 1470 1470 1470 1470 0 -31.33(-2.09%)
Feb 12, 2015 1505 1514 1488 1501 0 -0.88(-0.06%)
Feb 11, 2015 1528 1530 1496 1502 0 -38.34(-2.49%)
Feb 10, 2015 1509 1544 1503 1540 0 +30.98(+2.05%)
Feb 09, 2015 1523 1533 1501 1509 0 -15.68(-1.03%)
Feb 06, 2015 1585 1587 1515 1525 0 -68.30(-4.29%)
Feb 05, 2015 1585 1600 1572 1593 0 +16.18(+1.03%)
Feb 04, 2015 1595 1602 1572 1577 0 -23.64(-1.48%)
Feb 03, 2015 1586 1605 1578 1601 0 +11.33(+0.71%)
Feb 02, 2015 1586 1599 1564 1589 0 +3.80(+0.24%)
Jan 30, 2015 1616 1624 1584 1585 0 -37.27(-2.30%)
Jan 29, 2015 1601 1627 1591 1623 0 +21.38(+1.34%)
Jan 28, 2015 1614 1635 1597 1601 0 -13.60(-0.84%)
Jan 27, 2015 1607 1625 1604 1615 0 +2.85(+0.18%)
Jan 26, 2015 1609 1615 1592 1612 0 +0.08(+0.00%)
Jan 23, 2015 1609 1622 1604 1612 0 +6.92(+0.43%)
Jan 22, 2015 1609 1612 1593 1605 0 -8.97(-0.56%)
Jan 21, 2015 1593 1617 1581 1614 0 +16.46(+1.03%)
Jan 20, 2015 1601 1607 1580 1598 0 +1.50(+0.09%)
Jan 16, 2015 1579 1598 1574 1596 0 +17.67(+1.12%)
Jan 15, 2015 1578 1583 1573 1578 0 +11.22(+0.72%)
Jan 14, 2015 1541 1569 1535 1567 0 +18.73(+1.21%)
Jan 13, 2015 1548 1548 1548 1548 0 +9.21(+0.60%)
Jan 12, 2015 1547 1551 1527 1539 0 -3.52(-0.23%)
Jan 09, 2015 1559 1562 1533 1543 0 -11.56(-0.74%)
Jan 08, 2015 1545 1564 1541 1554 0 +14.74(+0.96%)
Jan 07, 2015 1528 1547 1517 1540 0 +18.32(+1.20%)
Jan 06, 2015 1529 1555 1517 1521 0 -4.95(-0.32%)
Jan 05, 2015 1542 1550 1517 1526 0 -19.63(-1.27%)
Jan 02, 2015 1541 1552 1528 1546 0 +9.05(+0.59%)
Dec 31, 2014 1537 1537 1537 1537 0 -32.50(-2.07%)
Dec 30, 2014 1599 1600 1565 1569 0 -33.07(-2.06%)
Dec 29, 2014 1582 1612 1581 1602 0 +17.99(+1.14%)
Dec 26, 2014 1569 1593 1566 1584 0 +19.16(+1.22%)
Dec 24, 2014 1565 1565 1565 1565 0 +29.77(+1.94%)
Dec 23, 2014 1535 1544 1525 1535 0 +5.71(+0.37%)
Dec 22, 2014 1528 1536 1514 1530 0 +1.44(+0.09%)
Dec 19, 2014 1533 1544 1518 1528 0 -0.88(-0.06%)
Dec 18, 2014 1507 1530 1498 1529 0 +28.34(+1.89%)
Dec 17, 2014 1470 1505 1466 1501 0 +33.26(+2.27%)
Dec 16, 2014 1468 1492 1468 1468 0 +0.85(+0.06%)
Dec 15, 2014 1485 1489 1457 1467 0 -10.53(-0.71%)
Dec 12, 2014 1490 1504 1475 1477 0 -20.85(-1.39%)
Dec 11, 2014 1485 1510 1483 1498 0 +13.53(+0.91%)
Dec 10, 2014 1504 1515 1481 1485 0 -19.15(-1.27%)
Dec 09, 2014 1489 1508 1485 1504 0 +9.26(+0.62%)
Dec 08, 2014 1482 1503 1475 1494 0 +11.35(+0.77%)
Dec 05, 2014 1477 1491 1469 1483 0 -8.74(-0.59%)
Dec 04, 2014 1493 1505 1482 1492 0 -0.62(-0.04%)
Dec 03, 2014 1495 1501 1480 1492 0 -2.89(-0.19%)
Dec 02, 2014 1480 1500 1474 1495 0 +12.25(+0.83%)
Dec 01, 2014 1474 1498 1465 1483 0 +1.30(+0.09%)
Nov 28, 2014 1470 1490 1465 1482 0 +15.07(+1.03%)
Nov 26, 2014 1467 1467 1467 1467 0 +10.89(+0.75%)
Nov 25, 2014 1460 1463 1444 1456 0 -0.89(-0.06%)
Nov 24, 2014 1470 1475 1454 1457 0 -15.12(-1.03%)
Nov 21, 2014 1478 1481 1458 1472 0 +6.24(+0.43%)
Nov 20, 2014 1464 1473 1458 1466 0 -2.21(-0.15%)
Nov 19, 2014 1465 1474 1456 1468 0 -2.96(-0.20%)
Nov 18, 2014 1468 1479 1460 1471 0 +5.73(+0.39%)
Nov 17, 2014 1445 1468 1441 1465 0 +19.16(+1.33%)
Nov 14, 2014 1446 1455 1439 1446 0 -3.56(-0.25%)
Nov 13, 2014 1467 1474 1445 1449 0 -15.02(-1.03%)
Nov 12, 2014 1482 1487 1456 1464 0 -34.00(-2.27%)
Nov 11, 2014 1501 1508 1491 1498 0 -3.13(-0.21%)
Nov 10, 2014 1495 1505 1485 1502 0 +5.52(+0.37%)
Nov 07, 2014 1480 1499 1475 1496 0 +16.63(+1.12%)
Nov 06, 2014 1501 1505 1467 1479 0 -25.25(-1.68%)
Nov 05, 2014 1483 1509 1475 1505 0 +27.80(+1.88%)
Nov 04, 2014 1486 1496 1470 1477 0 -9.54(-0.64%)
Nov 03, 2014 1479 1495 1473 1486 0 +9.18(+0.62%)
Oct 31, 2014 1483 1487 1464 1477 0 +2.34(+0.16%)
Oct 30, 2014 1444 1478 1438 1475 0 +30.43(+2.11%)
Oct 28, 2014 1432 1446 1423 1444 0 +14.45(+1.01%)
Oct 27, 2014 1434 1439 1423 1430 0 -5.42(-0.38%)
Oct 24, 2014 1422 1441 1418 1435 0 +16.78(+1.18%)
Oct 23, 2014 1421 1430 1411 1419 0 +10.91(+0.78%)
Oct 21, 2014 1406 1413 1394 1408 0 +5.27(+0.38%)
Oct 20, 2014 1378 1404 1377 1402 0 +23.56(+1.71%)
Oct 17, 2014 1382 1390 1362 1379 0 +6.51(+0.47%)
Oct 16, 2014 1362 1383 1347 1372 0 -4.71(-0.34%)
Oct 15, 2014 1388 1401 1347 1377 0 -15.03(-1.08%)
Oct 14, 2014 1378 1412 1367 1392 0 +20.37(+1.48%)
Oct 13, 2014 1371 1383 1370 1372 0 -1.74(-0.13%)
Oct 10, 2014 1368 1387 1363 1374 0 +11.91(+0.87%)
Oct 09, 2014 1388 1398 1360 1362 0 -26.59(-1.92%)
Oct 08, 2014 1359 1391 1357 1388 0 +30.31(+2.23%)
Oct 07, 2014 1356 1373 1351 1358 0 -2.56(-0.19%)
Oct 06, 2014 1364 1369 1353 1360 0 +0.21(+0.02%)
Oct 03, 2014 1354 1363 1341 1360 0 +9.03(+0.67%)
Oct 02, 2014 1349 1362 1344 1351 0 +0.32(+0.02%)
Oct 01, 2014 1346 1367 1343 1351 0 +7.24(+0.54%)
Sep 30, 2014 1348 1360 1338 1344 0 -0.38(-0.03%)
Sep 29, 2014 1332 1347 1326 1344 0 +11.00(+0.83%)
Sep 26, 2014 1331 1338 1319 1333 0 +1.56(+0.12%)
Sep 25, 2014 1340 1348 1330 1331 0 -30.93(-2.27%)
Sep 19, 2014 1356 1368 1350 1362 0 +10.54(+0.78%)
Sep 18, 2014 1360 1366 1346 1352 0 -7.98(-0.59%)
Sep 17, 2014 1366 1371 1353 1360 0 -2.42(-0.18%)
Sep 16, 2014 1345 1368 1341 1362 0 +15.10(+1.12%)
Sep 15, 2014 1346 1356 1341 1347 0 +4.07(+0.30%)
Sep 12, 2014 1363 1364 1338 1343 0 -25.34(-1.85%)
Sep 11, 2014 1357 1372 1353 1368 0 +10.75(+0.79%)
Sep 10, 2014 1362 1366 1350 1358 0 -4.60(-0.34%)
Sep 09, 2014 1373 1376 1360 1362 0 -14.98(-1.09%)
Sep 08, 2014 1386 1389 1370 1377 0 -25.18(-1.80%)
Sep 05, 2014 1386 1405 1384 1402 0 +17.46(+1.26%)
Sep 04, 2014 1384 1389 1374 1385 0 +0.93(+0.07%)
Sep 03, 2014 1377 1391 1374 1384 0 +8.16(+0.59%)
Sep 02, 2014 1386 1395 1365 1376 0 -11.42(-0.82%)
Aug 29, 2014 1387 1387 1387 0 +9.14(+0.66%)
Aug 28, 2014 1364 1380 1361 1378 0 +10.56(+0.77%)
Aug 27, 2014 1357 1369 1355 1368 0 +13.14(+0.97%)
Aug 26, 2014 1371 1377 1353 1354 0 -15.59(-1.14%)
Aug 25, 2014 1364 1375 1360 1370 0 +10.16(+0.75%)
Aug 22, 2014 1361 1370 1351 1360 0 -2.97(-0.22%)
Aug 21, 2014 1361 1371 1356 1363 0 +3.38(+0.25%)
Aug 20, 2014 1357 1363 1350 1359 0 +2.93(+0.22%)
Aug 19, 2014 1343 1358 1339 1357 0 +16.36(+1.22%)
Aug 18, 2014 1346 1352 1336 1340 0 -1.75(-0.13%)
Aug 15, 2014 1340 1352 1333 1342 0 +5.01(+0.37%)
Aug 14, 2014 1327 1340 1325 1337 0 +11.84(+0.89%)
Aug 13, 2014 1322 1332 1317 1325 0 +1.40(+0.11%)
Aug 12, 2014 1323 1331 1318 1324 0 -1.40(-0.11%)
Aug 11, 2014 1329 1337 1321 1325 0 -3.92(-0.29%)
Aug 08, 2014 1306 1329 1305 1329 0 +26.43(+2.03%)
Aug 07, 2014 1296 1312 1292 1303 0 +12.83(+0.99%)
Aug 06, 2014 1298 1303 1282 1290 0 -13.49(-1.04%)
Aug 05, 2014 1316 1325 1297 1303 0 -17.30(-1.31%)
Aug 04, 2014 1330 1331 1295 1321 0 -8.96(-0.67%)
Aug 01, 2014 1323 1344 1318 1330 0 +6.08(+0.46%)
Jul 31, 2014 1336 1349 1320 1323 0 -52.48(-3.81%)
Jul 23, 2014 1379 1382 1372 1376 0 -2.29(-0.17%)
Jul 22, 2014 1382 1387 1374 1378 0 -1.01(-0.07%)
Jul 21, 2014 1378 1384 1369 1379 0 +0.34(+0.02%)
Jul 18, 2014 1370 1382 1361 1379 0 +13.39(+0.98%)
Jul 17, 2014 1379 1386 1365 1365 0 -16.55(-1.20%)
Jul 16, 2014 1382 1385 1369 1382 0 +3.72(+0.27%)
Jul 15, 2014 1373 1384 1370 1378 0 +4.33(+0.32%)
Jul 14, 2014 1395 1398 1372 1374 0 -18.10(-1.30%)
Jul 11, 2014 1401 1406 1389 1392 0 -10.80(-0.77%)
Jul 10, 2014 1389 1407 1387 1403 0 +9.30(+0.67%)
Jul 09, 2014 1397 1401 1385 1394 0 -2.44(-0.17%)
Jul 08, 2014 1389 1403 1386 1396 0 +5.63(+0.40%)
Jul 07, 2014 1381 1398 1379 1390 0 +9.08(+0.66%)
Jul 03, 2014 1381 1381 1381 0 -15.94(-1.14%)
Jul 02, 2014 1423 1425 1390 1397 0 -29.12(-2.04%)
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.