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 (%)
May 24, 2011 1183 1186 1174 1176 0 -4.12(-0.35%)
May 23, 2011 1186 1195 1177 1180 0 -17.55(-1.47%)
May 20, 2011 1196 1204 1189 1198 0 +0.13(+0.01%)
May 19, 2011 1197 1202 1191 1198 0 +3.40(+0.28%)
May 18, 2011 1197 1200 1184 1194 0 -1.37(-0.11%)
May 17, 2011 1190 1200 1187 1196 0 +3.89(+0.33%)
May 16, 2011 1193 1206 1187 1192 0 -4.05(-0.34%)
May 13, 2011 1205 1209 1189 1196 0 -6.88(-0.57%)
May 12, 2011 1190 1205 1187 1203 0 +7.63(+0.64%)
May 11, 2011 1197 1201 1186 1195 0 -3.24(-0.27%)
May 10, 2011 1183 1204 1181 1198 0 +18.41(+1.56%)
May 09, 2011 1177 1184 1170 1180 0 +2.93(+0.25%)
May 06, 2011 1181 1189 1171 1177 0 +5.01(+0.43%)
May 05, 2011 1177 1186 1163 1172 0 -7.57(-0.64%)
May 04, 2011 1178 1188 1167 1180 0 -5.54(-0.47%)
May 03, 2011 1178 1196 1175 1185 0 +5.45(+0.46%)
May 02, 2011 1179 1181 1178 1180 0 -1.09(-0.09%)
Apr 29, 2011 1180 1185 1171 1181 0 +2.70(+0.23%)
Apr 28, 2011 1168 1182 1160 1178 0 +10.81(+0.93%)
Apr 27, 2011 1161 1170 1155 1167 0 +8.84(+0.76%)
Apr 26, 2011 1151 1163 1147 1158 0 +10.86(+0.95%)
Apr 25, 2011 1148 1153 1144 1148 0 +1.30(+0.11%)
Apr 21, 2011 1145 1149 1139 1146 0 +3.58(+0.31%)
Apr 20, 2011 1141 1149 1136 1143 0 +14.39(+1.28%)
Apr 19, 2011 1131 1134 1123 1128 0 -1.72(-0.15%)
Apr 18, 2011 1134 1139 1123 1130 0 -11.29(-0.99%)
Apr 15, 2011 1129 1146 1127 1141 0 +14.22(+1.26%)
Apr 14, 2011 1117 1130 1114 1127 0 +4.80(+0.43%)
Apr 13, 2011 1123 1132 1119 1122 0 +3.14(+0.28%)
Apr 12, 2011 1121 1128 1114 1119 0 -5.58(-0.50%)
Apr 11, 2011 1140 1142 1122 1125 0 -16.14(-1.41%)
Apr 08, 2011 1151 1152 1134 1141 0 -4.35(-0.38%)
Apr 07, 2011 1150 1152 1139 1145 0 -7.92(-0.69%)
Apr 06, 2011 1147 1157 1144 1153 0 +9.33(+0.82%)
Apr 05, 2011 1146 1151 1141 1144 0 -4.38(-0.38%)
Apr 04, 2011 1152 1155 1142 1148 0 -2.13(-0.19%)
Apr 01, 2011 1149 1156 1145 1150 0 +6.04(+0.53%)
Mar 31, 2011 1146 1152 1140 1144 0 -2.57(-0.22%)
Mar 30, 2011 1146 1147 1145 1147 0 +14.05(+1.24%)
Mar 29, 2011 1121 1135 1118 1133 0 +9.43(+0.84%)
Mar 28, 2011 1129 1136 1122 1123 0 -3.66(-0.32%)
Mar 25, 2011 1130 1137 1124 1127 0 -0.86(-0.08%)
Mar 24, 2011 1129 1134 1120 1128 0 +3.43(+0.31%)
Mar 23, 2011 1124 1129 1116 1124 0 -1.52(-0.13%)
Mar 22, 2011 1126 1135 1119 1126 0 +1.41(+0.13%)
Mar 21, 2011 1125 1129 1121 1125 0 +16.17(+1.46%)
Mar 18, 2011 1109 1121 1098 1108 0 +8.45(+0.77%)
Mar 17, 2011 1107 1108 1083 1100 0 +4.91(+0.45%)
Mar 16, 2011 1113 1117 1084 1095 0 -19.06(-1.71%)
Mar 15, 2011 1113 1127 1111 1114 0 -21.40(-1.88%)
Mar 14, 2011 1134 1145 1118 1136 0 -15.59(-1.35%)
Mar 11, 2011 1149 1159 1143 1151 0 +2.47(+0.22%)
Mar 10, 2011 1161 1165 1145 1149 0 -18.78(-1.61%)
Mar 09, 2011 1150 1170 1148 1167 0 +16.45(+1.43%)
Mar 08, 2011 1138 1156 1136 1151 0 +12.95(+1.14%)
Mar 07, 2011 1136 1150 1132 1138 0 +3.58(+0.32%)
Mar 04, 2011 1143 1146 1126 1134 0 -9.25(-0.81%)
Mar 03, 2011 1138 1148 1135 1144 0 -28.60(-2.44%)
Mar 02, 2011 1171 1179 1164 1172 0 -5.66(-0.48%)
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.