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, 2014 1433 1447 1426 1442 0 +10.65(+0.74%)
Jun 27, 2014 1422 1436 1418 1432 0 +6.80(+0.48%)
Jun 26, 2014 1420 1428 1413 1425 0 +2.87(+0.20%)
Jun 25, 2014 1412 1426 1409 1422 0 +6.81(+0.48%)
Jun 24, 2014 1410 1422 1407 1415 0 +5.04(+0.36%)
Jun 23, 2014 1421 1429 1403 1410 0 -6.53(-0.46%)
Jun 20, 2014 1426 1430 1413 1417 0 -7.48(-0.53%)
Jun 19, 2014 1412 1428 1410 1424 0 +13.13(+0.93%)
Jun 18, 2014 1383 1413 1382 1411 0 +27.40(+1.98%)
Jun 17, 2014 1382 1390 1375 1384 0 +0.53(+0.04%)
Jun 16, 2014 1371 1394 1369 1383 0 +13.12(+0.96%)
Jun 13, 2014 1360 1373 1352 1370 0 +9.15(+0.67%)
Jun 12, 2014 1355 1365 1340 1361 0 -0.34(-0.02%)
Jun 11, 2014 1373 1381 1357 1361 0 -18.76(-1.36%)
Jun 10, 2014 1382 1388 1375 1380 0 -14.32(-1.03%)
Jun 06, 2014 1400 1407 1391 1394 0 -4.66(-0.33%)
Jun 05, 2014 1384 1401 1382 1399 0 +13.11(+0.95%)
Jun 04, 2014 1382 1388 1375 1386 0 -0.15(-0.01%)
Jun 03, 2014 1381 1391 1376 1386 0 +2.96(+0.21%)
Jun 02, 2014 1383 1389 1375 1383 0 -1.76(-0.13%)
May 30, 2014 1372 1386 1369 1385 0 +13.12(+0.96%)
May 29, 2014 1372 1379 1362 1372 0 +1.56(+0.11%)
May 28, 2014 1357 1373 1354 1370 0 +11.06(+0.81%)
May 27, 2014 1358 1370 1349 1359 0 +9.87(+0.73%)
May 23, 2014 1349 1349 1349 0 -2.06(-0.15%)
May 22, 2014 1337 1355 1335 1351 0 +13.47(+1.01%)
May 21, 2014 1340 1344 1329 1338 0 +1.41(+0.11%)
May 20, 2014 1337 1347 1327 1336 0 -1.06(-0.08%)
May 19, 2014 1351 1356 1334 1337 0 -15.29(-1.13%)
May 16, 2014 1348 1357 1340 1353 0 +2.98(+0.22%)
May 15, 2014 1356 1362 1345 1350 0 -5.87(-0.43%)
May 14, 2014 1352 1368 1345 1355 0 +2.48(+0.18%)
May 13, 2014 1354 1361 1345 1353 0 +2.13(+0.16%)
May 12, 2014 1370 1374 1347 1351 0 -17.58(-1.28%)
May 09, 2014 1388 1395 1366 1368 0 -22.26(-1.60%)
May 08, 2014 1407 1410 1385 1391 0 -13.05(-0.93%)
May 07, 2014 1384 1406 1382 1404 0 +21.99(+1.59%)
May 06, 2014 1391 1396 1379 1382 0 -9.39(-0.68%)
May 05, 2014 1376 1395 1374 1391 0 +13.12(+0.95%)
May 02, 2014 1400 1407 1369 1378 0 -30.98(-2.20%)
May 01, 2014 1404 1421 1387 1409 0 +6.68(+0.48%)
Apr 30, 2014 1392 1411 1388 1402 0 -1.05(-0.07%)
Apr 29, 2014 1412 1419 1399 1403 0 -8.35(-0.59%)
Apr 28, 2014 1405 1417 1398 1412 0 +5.70(+0.41%)
Apr 25, 2014 1392 1408 1388 1406 0 +15.00(+1.08%)
Apr 24, 2014 1387 1398 1377 1391 0 +6.04(+0.44%)
Apr 23, 2014 1385 1401 1381 1385 0 +1.63(+0.12%)
Apr 22, 2014 1382 1388 1373 1383 0 +0.50(+0.04%)
Apr 21, 2014 1386 1395 1375 1383 0 -3.56(-0.26%)
Apr 17, 2014 1386 1386 1386 0 -15.27(-1.09%)
Apr 16, 2014 1395 1403 1388 1402 0 +9.93(+0.71%)
Apr 15, 2014 1371 1394 1369 1392 0 +21.51(+1.57%)
Apr 14, 2014 1366 1374 1358 1370 0 +8.02(+0.59%)
Apr 11, 2014 1356 1371 1353 1362 0 +2.84(+0.21%)
Apr 10, 2014 1364 1376 1353 1359 0 -3.22(-0.24%)
Apr 09, 2014 1368 1373 1346 1363 0 -3.17(-0.23%)
Apr 08, 2014 1348 1369 1337 1366 0 +16.92(+1.25%)
Apr 07, 2014 1353 1366 1345 1349 0 -5.17(-0.38%)
Apr 04, 2014 1349 1372 1344 1354 0 +9.26(+0.69%)
Apr 03, 2014 1341 1351 1335 1345 0 +5.88(+0.44%)
Apr 02, 2014 1337 1345 1327 1339 0 +2.95(+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.