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 31, 2018 1588 1603 1575 1600 0 +14.67(+0.93%)
Jan 30, 2018 1589 1600 1577 1585 0 -3.74(-0.24%)
Jan 29, 2018 1603 1608 1585 1589 0 -23.07(-1.43%)
Jan 26, 2018 1614 1620 1594 1612 0 +1.82(+0.11%)
Jan 25, 2018 1592 1614 1588 1610 0 +18.93(+1.19%)
Jan 24, 2018 1597 1603 1585 1591 0 -7.40(-0.46%)
Jan 23, 2018 1591 1612 1584 1599 0 +13.07(+0.82%)
Jan 22, 2018 1591 1603 1581 1586 0 +1.88(+0.12%)
Jan 19, 2018 1594 1602 1578 1584 0 -5.83(-0.37%)
Jan 18, 2018 1600 1606 1577 1590 0 -12.68(-0.79%)
Jan 17, 2018 1592 1608 1587 1602 0 +14.76(+0.93%)
Jan 16, 2018 1595 1605 1577 1588 0 -3.72(-0.23%)
Jan 12, 2018 1591 1591 1591 1591 0 -7.24(-0.45%)
Jan 11, 2018 1602 1615 1587 1598 0 -0.31(-0.02%)
Jan 10, 2018 1609 1615 1591 1599 0 -18.82(-1.16%)
Jan 09, 2018 1631 1636 1609 1618 0 -15.84(-0.97%)
Jan 08, 2018 1620 1638 1613 1633 0 +16.41(+1.01%)
Jan 05, 2018 1624 1632 1605 1617 0 -2.01(-0.12%)
Jan 04, 2018 1625 1642 1611 1619 0 -18.81(-1.15%)
Jan 03, 2018 1647 1663 1631 1638 0 -4.55(-0.28%)
Jan 02, 2018 1653 1659 1632 1642 0 -11.88(-0.72%)
Dec 29, 2017 1654 1654 1654 1654 0 +0.51(+0.03%)
Dec 28, 2017 1647 1657 1641 1654 0 +10.35(+0.63%)
Dec 27, 2017 1640 1648 1635 1643 0 +8.32(+0.51%)
Dec 26, 2017 1646 1655 1633 1635 0 -8.98(-0.55%)
Dec 22, 2017 1641 1653 1636 1644 0 +6.77(+0.41%)
Dec 21, 2017 1637 1655 1619 1637 0 -35.79(-2.14%)
Dec 20, 2017 1690 1698 1670 1673 0 -16.73(-0.99%)
Dec 19, 2017 1721 1727 1688 1690 0 -29.02(-1.69%)
Dec 18, 2017 1739 1745 1715 1719 0 -19.01(-1.09%)
Dec 15, 2017 1733 1749 1728 1738 0 +10.67(+0.62%)
Dec 14, 2017 1734 1743 1717 1727 0 -9.64(-0.56%)
Dec 13, 2017 1739 1751 1728 1737 0 +0.09(+0.01%)
Dec 12, 2017 1742 1769 1734 1737 0 -30.49(-1.73%)
Dec 11, 2017 1755 1772 1744 1767 0 +8.20(+0.47%)
Dec 08, 2017 1750 1761 1738 1759 0 +9.05(+0.52%)
Dec 07, 2017 1752 1756 1729 1750 0 -4.38(-0.25%)
Dec 06, 2017 1757 1765 1743 1754 0 +2.02(+0.12%)
Dec 05, 2017 1767 1769 1739 1752 0 -12.29(-0.70%)
Dec 04, 2017 1773 1779 1758 1765 0 -8.84(-0.50%)
Dec 01, 2017 1782 1790 1759 1773 0 -3.92(-0.22%)
Nov 30, 2017 1773 1788 1757 1777 0 +6.18(+0.35%)
Nov 29, 2017 1764 1781 1757 1771 0 +2.11(+0.12%)
Nov 28, 2017 1760 1774 1757 1769 0 +13.36(+0.76%)
Nov 27, 2017 1749 1760 1742 1756 0 +8.65(+0.50%)
Nov 24, 2017 1749 1756 1742 1747 0 +0.69(+0.04%)
Nov 22, 2017 1747 1753 1737 1746 0 +0.38(+0.02%)
Nov 21, 2017 1742 1755 1735 1746 0 +7.73(+0.44%)
Nov 20, 2017 1747 1753 1731 1738 0 -6.91(-0.40%)
Nov 17, 2017 1753 1761 1738 1745 0 -12.29(-0.70%)
Nov 16, 2017 1763 1770 1748 1758 0 -6.14(-0.35%)
Nov 15, 2017 1787 1794 1760 1764 0 -21.21(-1.19%)
Nov 14, 2017 1759 1788 1753 1785 0 +18.31(+1.04%)
Nov 13, 2017 1751 1772 1747 1767 0 +17.50(+1.00%)
Nov 10, 2017 1741 1757 1734 1749 0 -1.62(-0.09%)
Nov 09, 2017 1746 1761 1739 1751 0 +0.22(+0.01%)
Nov 08, 2017 1749 1760 1736 1750 0 -1.27(-0.07%)
Nov 07, 2017 1740 1759 1731 1752 0 +15.29(+0.88%)
Nov 06, 2017 1741 1752 1728 1736 0 -4.51(-0.26%)
Nov 03, 2017 1727 1755 1718 1741 0 +5.74(+0.33%)
Nov 02, 2017 1731 1746 1711 1735 0 +7.74(+0.45%)
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.