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 (%)
Oct 30, 2015 1365 1384 1352 1369 0 +5.59(+0.41%)
Oct 29, 2015 1365 1376 1342 1364 0 -9.27(-0.68%)
Oct 28, 2015 1386 1394 1354 1373 0 -12.96(-0.94%)
Oct 27, 2015 1389 1397 1377 1386 0 -6.72(-0.48%)
Oct 26, 2015 1399 1405 1378 1392 0 -4.53(-0.32%)
Oct 23, 2015 1422 1426 1393 1397 0 -28.01(-1.97%)
Oct 22, 2015 1412 1430 1409 1425 0 +17.30(+1.23%)
Oct 21, 2015 1418 1428 1405 1408 0 -5.90(-0.42%)
Oct 20, 2015 1406 1422 1402 1414 0 +4.59(+0.33%)
Oct 19, 2015 1402 1412 1391 1409 0 +1.92(+0.14%)
Oct 16, 2015 1411 1420 1400 1407 0 +0.65(+0.05%)
Oct 15, 2015 1385 1410 1375 1406 0 +24.63(+1.78%)
Oct 14, 2015 1387 1395 1378 1382 0 -2.94(-0.21%)
Oct 13, 2015 1390 1398 1379 1385 0 -6.88(-0.49%)
Oct 12, 2015 1384 1400 1381 1392 0 +11.12(+0.81%)
Oct 09, 2015 1391 1395 1375 1381 0 -10.65(-0.77%)
Oct 08, 2015 1368 1394 1362 1391 0 +20.10(+1.47%)
Oct 07, 2015 1379 1384 1364 1371 0 -4.74(-0.34%)
Oct 06, 2015 1384 1388 1365 1376 0 -10.43(-0.75%)
Oct 05, 2015 1377 1392 1366 1386 0 +15.11(+1.10%)
Oct 02, 2015 1358 1372 1345 1371 0 +21.20(+1.57%)
Oct 01, 2015 1370 1373 1341 1350 0 -18.29(-1.34%)
Sep 30, 2015 1347 1370 1340 1368 0 +27.56(+2.06%)
Sep 29, 2015 1341 1350 1329 1341 0 +2.05(+0.15%)
Sep 28, 2015 1343 1356 1332 1339 0 -9.72(-0.72%)
Sep 25, 2015 1339 1363 1330 1348 0 +15.14(+1.14%)
Sep 24, 2015 1319 1338 1311 1333 0 +9.33(+0.70%)
Sep 23, 2015 1316 1332 1308 1324 0 +11.09(+0.84%)
Sep 22, 2015 1330 1340 1305 1313 0 -23.28(-1.74%)
Sep 21, 2015 1336 1347 1327 1336 0 +5.06(+0.38%)
Sep 18, 2015 1326 1350 1320 1331 0 -6.40(-0.48%)
Sep 17, 2015 1317 1356 1312 1337 0 +19.43(+1.47%)
Sep 16, 2015 1302 1322 1298 1318 0 +16.98(+1.31%)
Sep 15, 2015 1297 1305 1285 1301 0 +7.71(+0.60%)
Sep 14, 2015 1290 1303 1285 1293 0 +5.80(+0.45%)
Sep 11, 2015 1271 1289 1267 1287 0 +11.68(+0.92%)
Sep 10, 2015 1277 1291 1270 1276 0 -0.30(-0.02%)
Sep 09, 2015 1298 1303 1274 1276 0 -17.79(-1.37%)
Sep 08, 2015 1282 1296 1276 1294 0 +25.11(+1.98%)
Sep 04, 2015 1269 1269 1269 1269 0 -21.68(-1.68%)
Sep 03, 2015 1285 1296 1279 1290 0 +9.53(+0.74%)
Sep 02, 2015 1293 1297 1269 1281 0 -0.21(-0.02%)
Sep 01, 2015 1299 1307 1273 1281 0 -36.78(-2.79%)
Aug 31, 2015 1332 1335 1304 1318 0 -19.89(-1.49%)
Aug 28, 2015 1340 1347 1319 1338 0 -5.14(-0.38%)
Aug 27, 2015 1331 1345 1319 1343 0 +18.70(+1.41%)
Aug 26, 2015 1318 1332 1295 1324 0 +23.79(+1.83%)
Aug 25, 2015 1364 1373 1298 1300 0 -44.55(-3.31%)
Aug 24, 2015 1360 1388 1331 1345 0 -49.82(-3.57%)
Aug 21, 2015 1410 1422 1391 1395 0 -23.60(-1.66%)
Aug 20, 2015 1420 1438 1412 1418 0 -9.91(-0.69%)
Aug 19, 2015 1416 1434 1407 1428 0 +6.90(+0.49%)
Aug 18, 2015 1420 1427 1411 1421 0 -2.86(-0.20%)
Aug 17, 2015 1415 1433 1410 1424 0 +7.63(+0.54%)
Aug 14, 2015 1399 1418 1394 1417 0 +13.73(+0.98%)
Aug 13, 2015 1392 1409 1380 1403 0 +1.43(+0.10%)
Aug 12, 2015 1378 1408 1375 1402 0 +17.17(+1.24%)
Aug 11, 2015 1376 1396 1369 1384 0 +8.56(+0.62%)
Aug 10, 2015 1383 1393 1368 1376 0 -6.92(-0.50%)
Aug 07, 2015 1360 1389 1354 1383 0 +18.22(+1.34%)
Aug 06, 2015 1357 1367 1341 1364 0 +7.81(+0.58%)
Aug 05, 2015 1356 1366 1349 1357 0 +4.56(+0.34%)
Aug 04, 2015 1371 1374 1349 1352 0 -22.11(-1.61%)
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.