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 31, 2018 1640 1657 1629 1644 0 +1.90(+0.12%)
May 30, 2018 1624 1648 1616 1642 0 +15.50(+0.95%)
May 29, 2018 1626 1641 1612 1626 0 -6.01(-0.37%)
May 25, 2018 1632 1632 1632 1632 0 +9.60(+0.59%)
May 24, 2018 1611 1626 1603 1623 0 +12.72(+0.79%)
May 23, 2018 1595 1614 1589 1610 0 +17.52(+1.10%)
May 22, 2018 1585 1602 1580 1592 0 +9.48(+0.60%)
May 21, 2018 1581 1589 1568 1583 0 +4.48(+0.28%)
May 18, 2018 1578 1587 1565 1578 0 +5.17(+0.33%)
May 17, 2018 1587 1594 1569 1573 0 -11.11(-0.70%)
May 16, 2018 1597 1600 1577 1584 0 -12.76(-0.80%)
May 15, 2018 1602 1610 1587 1597 0 -15.33(-0.95%)
May 14, 2018 1619 1625 1603 1612 0 -7.54(-0.47%)
May 11, 2018 1618 1627 1610 1620 0 +2.80(+0.17%)
May 10, 2018 1608 1620 1599 1617 0 +20.37(+1.28%)
May 09, 2018 1617 1621 1589 1597 0 -15.66(-0.97%)
May 08, 2018 1641 1642 1605 1612 0 -33.48(-2.03%)
May 07, 2018 1652 1660 1641 1646 0 -4.95(-0.30%)
May 04, 2018 1648 1662 1640 1651 0 +9.96(+0.61%)
May 03, 2018 1635 1654 1613 1641 0 +1.15(+0.07%)
May 02, 2018 1644 1654 1626 1640 0 -2.43(-0.15%)
May 01, 2018 1641 1652 1634 1642 0 +2.42(+0.15%)
Apr 30, 2018 1648 1655 1634 1640 0 -4.65(-0.28%)
Apr 27, 2018 1622 1652 1619 1644 0 +16.22(+1.00%)
Apr 26, 2018 1613 1632 1603 1628 0 +16.24(+1.01%)
Apr 25, 2018 1604 1620 1593 1612 0 +2.23(+0.14%)
Apr 24, 2018 1602 1632 1592 1610 0 +12.08(+0.76%)
Apr 23, 2018 1598 1611 1587 1598 0 +4.17(+0.26%)
Apr 20, 2018 1607 1611 1586 1593 0 -11.94(-0.74%)
Apr 19, 2018 1602 1612 1592 1605 0 -1.05(-0.07%)
Apr 18, 2018 1618 1632 1605 1606 0 -8.24(-0.51%)
Apr 17, 2018 1602 1622 1596 1615 0 +16.18(+1.01%)
Apr 16, 2018 1585 1602 1579 1599 0 +19.73(+1.25%)
Apr 13, 2018 1572 1590 1569 1579 0 +13.39(+0.86%)
Apr 12, 2018 1583 1591 1558 1565 0 -18.63(-1.18%)
Apr 11, 2018 1583 1592 1574 1584 0 -0.32(-0.02%)
Apr 10, 2018 1593 1600 1579 1584 0 -8.50(-0.53%)
Apr 09, 2018 1593 1607 1584 1593 0 +1.35(+0.08%)
Apr 06, 2018 1606 1612 1584 1592 0 -12.44(-0.78%)
Apr 05, 2018 1592 1609 1574 1604 0 +12.57(+0.79%)
Apr 04, 2018 1586 1597 1570 1591 0 +1.54(+0.10%)
Apr 03, 2018 1576 1598 1567 1590 0 +13.32(+0.84%)
Apr 02, 2018 1597 1603 1564 1577 0 -16.75(-1.05%)
Mar 29, 2018 1593 1593 1593 1593 0 +16.29(+1.03%)
Mar 28, 2018 1580 1591 1566 1577 0 -0.30(-0.02%)
Mar 27, 2018 1557 1594 1549 1577 0 +23.44(+1.51%)
Mar 26, 2018 1545 1559 1537 1554 0 +14.98(+0.97%)
Mar 23, 2018 1566 1577 1536 1539 0 -22.86(-1.46%)
Mar 22, 2018 1554 1590 1550 1562 0 +6.98(+0.45%)
Mar 21, 2018 1564 1579 1548 1555 0 -7.64(-0.49%)
Mar 20, 2018 1571 1580 1552 1562 0 -8.06(-0.51%)
Mar 19, 2018 1579 1587 1560 1570 0 -9.26(-0.59%)
Mar 16, 2018 1562 1585 1558 1580 0 +19.99(+1.28%)
Mar 15, 2018 1555 1574 1547 1560 0 +4.85(+0.31%)
Mar 14, 2018 1549 1570 1539 1555 0 +8.58(+0.55%)
Mar 13, 2018 1538 1552 1530 1546 0 +7.39(+0.48%)
Mar 12, 2018 1529 1543 1523 1539 0 +11.44(+0.75%)
Mar 09, 2018 1525 1532 1511 1527 0 +2.17(+0.14%)
Mar 08, 2018 1515 1531 1509 1525 0 +13.36(+0.88%)
Mar 07, 2018 1512 1513 1504 1512 0 -14.08(-0.92%)
Mar 06, 2018 1541 1546 1515 1526 0 -16.74(-1.09%)
Mar 05, 2018 1512 1548 1504 1543 0 +28.52(+1.88%)
Mar 02, 2018 1518 1533 1500 1514 0 -5.53(-0.36%)
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.