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 (%)
Dec 30, 2016 1595 1595 1595 1595 0 -7.13(-0.44%)
Dec 29, 2016 1586 1606 1583 1602 0 +21.42(+1.35%)
Dec 28, 2016 1598 1600 1578 1581 0 -17.67(-1.11%)
Dec 27, 2016 1594 1604 1587 1599 0 +1.70(+0.11%)
Dec 23, 2016 1597 1597 1597 1597 0 +0.77(+0.05%)
Dec 22, 2016 1591 1601 1584 1596 0 +6.13(+0.39%)
Dec 21, 2016 1596 1608 1588 1590 0 -5.81(-0.36%)
Dec 20, 2016 1594 1606 1586 1596 0 +1.86(+0.12%)
Dec 19, 2016 1598 1605 1579 1594 0 +0.79(+0.05%)
Dec 16, 2016 1579 1606 1575 1593 0 +15.52(+0.98%)
Dec 15, 2016 1559 1582 1553 1578 0 +14.36(+0.92%)
Dec 14, 2016 1599 1613 1559 1563 0 -28.21(-1.77%)
Dec 13, 2016 1580 1597 1575 1591 0 +16.63(+1.06%)
Dec 12, 2016 1559 1582 1553 1575 0 +9.11(+0.58%)
Dec 09, 2016 1549 1571 1545 1566 0 +16.02(+1.03%)
Dec 08, 2016 1527 1552 1516 1550 0 +11.28(+0.73%)
Dec 07, 2016 1525 1543 1522 1538 0 +18.09(+1.19%)
Dec 06, 2016 1531 1536 1514 1520 0 -4.71(-0.31%)
Dec 05, 2016 1515 1527 1502 1525 0 +4.56(+0.30%)
Dec 02, 2016 1520 1537 1510 1520 0 +13.87(+0.92%)
Dec 01, 2016 1510 1519 1494 1507 0 -12.36(-0.81%)
Nov 30, 2016 1548 1554 1518 1519 0 -48.75(-3.11%)
Nov 29, 2016 1560 1579 1556 1568 0 +2.33(+0.15%)
Nov 28, 2016 1538 1572 1536 1565 0 +32.71(+2.13%)
Nov 25, 2016 1516 1538 1515 1533 0 +21.95(+1.45%)
Nov 23, 2016 1511 1511 1511 1511 0 -15.26(-1.00%)
Nov 22, 2016 1521 1534 1512 1526 0 +6.55(+0.43%)
Nov 21, 2016 1504 1523 1502 1519 0 +19.45(+1.30%)
Nov 18, 2016 1503 1515 1492 1500 0 -1.58(-0.11%)
Nov 17, 2016 1498 1513 1496 1502 0 -0.67(-0.04%)
Nov 16, 2016 1518 1525 1489 1502 0 -14.22(-0.94%)
Nov 15, 2016 1493 1524 1490 1516 0 +30.41(+2.05%)
Nov 14, 2016 1469 1492 1458 1486 0 +7.10(+0.48%)
Nov 11, 2016 1481 1500 1470 1479 0 -2.01(-0.14%)
Nov 10, 2016 1511 1515 1459 1481 0 -39.45(-2.59%)
Nov 09, 2016 1541 1550 1513 1520 0 -55.02(-3.49%)
Nov 08, 2016 1562 1584 1553 1575 0 +13.77(+0.88%)
Nov 07, 2016 1540 1562 1524 1562 0 +32.94(+2.15%)
Nov 04, 2016 1549 1561 1527 1529 0 -3.66(-0.24%)
Nov 03, 2016 1526 1542 1515 1532 0 +5.73(+0.38%)
Nov 02, 2016 1542 1544 1514 1527 0 -19.18(-1.24%)
Nov 01, 2016 1575 1576 1542 1546 0 -30.18(-1.91%)
Oct 31, 2016 1549 1585 1546 1576 0 +33.67(+2.18%)
Oct 28, 2016 1541 1552 1533 1542 0 +2.92(+0.19%)
Oct 27, 2016 1541 1548 1525 1539 0 -6.04(-0.39%)
Oct 26, 2016 1540 1551 1529 1545 0 +4.14(+0.27%)
Oct 25, 2016 1527 1543 1524 1541 0 +10.10(+0.66%)
Oct 24, 2016 1536 1541 1521 1531 0 +3.16(+0.21%)
Oct 21, 2016 1529 1537 1521 1528 0 -9.29(-0.60%)
Oct 20, 2016 1540 1549 1532 1537 0 -1.22(-0.08%)
Oct 19, 2016 1541 1547 1529 1539 0 -3.67(-0.24%)
Oct 18, 2016 1540 1549 1522 1542 0 +11.02(+0.72%)
Oct 17, 2016 1527 1537 1523 1531 0 +10.89(+0.72%)
Oct 14, 2016 1522 1537 1515 1520 0 -6.28(-0.41%)
Oct 13, 2016 1512 1539 1507 1527 0 +17.28(+1.14%)
Oct 12, 2016 1498 1513 1496 1509 0 +13.66(+0.91%)
Oct 11, 2016 1510 1514 1492 1496 0 -18.31(-1.21%)
Oct 10, 2016 1507 1518 1502 1514 0 +10.56(+0.70%)
Oct 07, 2016 1504 1504 1501 1503 0 -2.79(-0.19%)
Oct 06, 2016 1500 1514 1492 1506 0 -0.36(-0.02%)
Oct 05, 2016 1510 1522 1496 1507 0 -0.26(-0.02%)
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.