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 (%)
Jan 29, 2010 1089 1095 1073 1075 0 -6.46(-0.60%)
Jan 28, 2010 1094 1096 1076 1081 0 -7.49(-0.69%)
Jan 27, 2010 1094 1098 1075 1089 0 -8.79(-0.80%)
Jan 26, 2010 1095 1104 1085 1098 0 +1.39(+0.13%)
Jan 25, 2010 1100 1107 1086 1096 0 +3.69(+0.34%)
Jan 22, 2010 1117 1122 1091 1093 0 -27.98(-2.50%)
Jan 21, 2010 1136 1146 1112 1121 0 -14.52(-1.28%)
Jan 20, 2010 1140 1144 1122 1135 0 -12.53(-1.09%)
Jan 19, 2010 1132 1149 1130 1148 0 +13.99(+1.23%)
Jan 15, 2010 1134 1134 1134 0 -5.87(-0.52%)
Jan 14, 2010 1141 1146 1134 1140 0 -3.61(-0.32%)
Jan 13, 2010 1135 1148 1130 1143 0 +10.07(+0.89%)
Jan 12, 2010 1128 1143 1123 1133 0 -0.25(-0.02%)
Jan 11, 2010 1125 1137 1121 1133 0 +10.96(+0.98%)
Jan 08, 2010 1120 1128 1114 1122 0 -1.75(-0.16%)
Jan 07, 2010 1127 1134 1117 1124 0 -5.32(-0.47%)
Jan 06, 2010 1125 1137 1116 1129 0 +4.50(+0.40%)
Jan 05, 2010 1138 1142 1117 1125 0 -11.74(-1.03%)
Jan 04, 2010 1139 1147 1130 1137 0 +2.59(+0.23%)
Dec 31, 2009 1134 1134 1134 0 -17.44(-1.51%)
Dec 30, 2009 1147 1156 1145 1152 0 +1.17(+0.10%)
Dec 29, 2009 1151 1158 1148 1150 0 -1.31(-0.11%)
Dec 28, 2009 1153 1158 1145 1152 0 +0.77(+0.07%)
Dec 24, 2009 1143 1155 1142 1151 0 +9.41(+0.82%)
Dec 23, 2009 1140 1148 1134 1142 0 +2.57(+0.23%)
Dec 22, 2009 1148 1153 1136 1139 0 -8.13(-0.71%)
Dec 21, 2009 1145 1156 1139 1147 0 +5.26(+0.46%)
Dec 18, 2009 1141 1150 1133 1142 0 +5.01(+0.44%)
Dec 17, 2009 1138 1146 1124 1137 0 -8.61(-0.75%)
Dec 16, 2009 1152 1158 1138 1145 0 -2.83(-0.25%)
Dec 15, 2009 1149 1154 1139 1148 0 -3.68(-0.32%)
Dec 14, 2009 1153 1155 1145 1152 0 +3.91(+0.34%)
Dec 11, 2009 1133 1151 1126 1148 0 +19.57(+1.73%)
Dec 10, 2009 1121 1134 1117 1128 0 +11.95(+1.07%)
Dec 09, 2009 1113 1120 1105 1116 0 +4.49(+0.40%)
Dec 08, 2009 1112 1119 1101 1112 0 -3.70(-0.33%)
Dec 07, 2009 1108 1124 1106 1116 0 +7.73(+0.70%)
Dec 04, 2009 1122 1129 1094 1108 0 -4.75(-0.43%)
Dec 03, 2009 1109 1123 1104 1113 0 +3.71(+0.33%)
Dec 02, 2009 1096 1112 1091 1109 0 +16.50(+1.51%)
Dec 01, 2009 1081 1097 1079 1093 0 +16.18(+1.50%)
Nov 30, 2009 1068 1079 1063 1076 0 +10.01(+0.94%)
Nov 27, 2009 1065 1077 1058 1066 0 -17.32(-1.60%)
Nov 25, 2009 1084 1084 1084 0 +12.30(+1.15%)
Nov 24, 2009 1070 1077 1064 1071 0 +0.88(+0.08%)
Nov 23, 2009 1065 1078 1063 1070 0 +12.62(+1.19%)
Nov 20, 2009 1050 1062 1046 1058 0 +6.28(+0.60%)
Nov 19, 2009 1062 1065 1045 1052 0 -13.88(-1.30%)
Nov 18, 2009 1069 1074 1061 1065 0 -5.59(-0.52%)
Nov 17, 2009 1073 1078 1063 1071 0 -1.86(-0.17%)
Nov 16, 2009 1065 1077 1062 1073 0 +11.50(+1.08%)
Nov 13, 2009 1053 1067 1050 1061 0 +10.47(+1.00%)
Nov 12, 2009 1063 1070 1048 1051 0 -13.85(-1.30%)
Nov 11, 2009 1073 1075 1059 1065 0 -3.00(-0.28%)
Nov 10, 2009 1058 1073 1055 1068 0 +4.33(+0.41%)
Nov 09, 2009 1053 1065 1048 1063 0 +16.89(+1.61%)
Nov 06, 2009 1046 1056 1040 1047 0 -3.44(-0.33%)
Nov 05, 2009 1038 1055 1034 1050 0 +18.03(+1.75%)
Nov 04, 2009 1028 1046 1023 1032 0 +7.87(+0.77%)
Nov 03, 2009 1026 1032 1016 1024 0 -4.43(-0.43%)
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.