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 (%)
Jul 30, 2010 1861 1872 1850 1862 0 -10.68(-0.57%)
Jul 29, 2010 1136 1896 1863 1872 0 -12.56(-0.67%)
Jul 28, 2010 1130 1896 1879 1885 0 -8.64(-0.46%)
Jul 27, 2010 1136 1896 1874 1894 0 +18.91(+1.01%)
Jul 26, 2010 1112 1878 1862 1875 0 +8.26(+0.44%)
Jul 23, 2010 1106 1872 1849 1866 0 +2.57(+0.14%)
Jul 22, 2010 1098 1872 1850 1864 0 +16.68(+0.90%)
Jul 21, 2010 1109 1867 1841 1847 0 -15.31(-0.82%)
Jul 20, 2010 1102 1863 1836 1863 0 +10.91(+0.59%)
Jul 19, 2010 1086 1856 1837 1852 0 +13.54(+0.74%)
Jul 16, 2010 1082 1859 1836 1838 0 -19.72(-1.06%)
Jul 15, 2010 1850 1863 1843 1858 0 +5.86(+0.32%)
Jul 14, 2010 1846 1854 1838 1852 0 +3.12(+0.17%)
Jul 13, 2010 1851 1857 1842 1849 0 +4.19(+0.23%)
Jul 12, 2010 1082 1848 1832 1845 0 +4.54(+0.25%)
Jul 09, 2010 1084 1842 1825 1840 0 +5.26(+0.29%)
Jul 08, 2010 1072 1837 1822 1835 0 +13.02(+0.71%)
Jul 07, 2010 1036 1824 1789 1822 0 +30.38(+1.70%)
Jul 06, 2010 1029 1800 1780 1791 0 +12.56(+0.71%)
Jul 02, 2010 1022 1787 1772 1779 0 +2.79(+0.16%)
Jul 01, 2010 1024 1784 1766 1776 0 -5.35(-0.30%)
Jun 30, 2010 1032 1801 1778 1781 0 -7.03(-0.39%)
Jun 29, 2010 1796 1803 1783 1788 0 +741.52(+70.83%)
Jun 25, 2010 1046 1054 1030 1047 0 +5.62(+0.54%)
Jun 24, 2010 1041 1057 1036 1041 0 -2.11(-0.20%)
Jun 23, 2010 1057 1059 1039 1043 0 -14.22(-1.34%)
Jun 22, 2010 1081 1087 1055 1058 0 -24.28(-2.24%)
Jun 21, 2010 1099 1103 1076 1082 0 -8.52(-0.78%)
Jun 18, 2010 1090 1095 1083 1090 0 +1.08(+0.10%)
Jun 17, 2010 1082 1092 1072 1089 0 +7.84(+0.72%)
Jun 16, 2010 1068 1086 1064 1082 0 +7.51(+0.70%)
Jun 15, 2010 1058 1075 1055 1074 0 +21.94(+2.09%)
Jun 14, 2010 1053 1062 1048 1052 0 +4.76(+0.45%)
Jun 11, 2010 1040 1051 1031 1047 0 -0.16(-0.02%)
Jun 10, 2010 1034 1050 1030 1048 0 +27.46(+2.69%)
Jun 09, 2010 1031 1038 1014 1020 0 -7.02(-0.68%)
Jun 08, 2010 1016 1029 1007 1027 0 +13.18(+1.30%)
Jun 07, 2010 1013 1030 1008 1014 0 +0.99(+0.10%)
Jun 04, 2010 1012 1037 1009 1013 0 -30.60(-2.93%)
Jun 03, 2010 1035 1048 1031 1043 0 +10.49(+1.02%)
Jun 02, 2010 1016 1034 1010 1033 0 +19.33(+1.91%)
Jun 01, 2010 1028 1038 1012 1014 0 -21.98(-2.12%)
May 28, 2010 1036 1036 1036 0 +0.00(+0.00%)
May 27, 2010 1031 1039 1023 1036 0 +17.44(+1.71%)
May 26, 2010 1030 1038 1012 1018 0 -0.90(-0.09%)
May 25, 2010 1009 1021 992.31 1019 0 -9.28(-0.90%)
May 24, 2010 1033 1046 1024 1028 0 -9.36(-0.90%)
May 21, 2010 1021 1041 1014 1038 0 +2.02(+0.20%)
May 20, 2010 1042 1055 1034 1036 0 -33.46(-3.13%)
May 19, 2010 1075 1081 1058 1069 0 -10.52(-0.97%)
May 18, 2010 1096 1102 1077 1080 0 -11.75(-1.08%)
May 17, 2010 1094 1100 1075 1091 0 +1.98(+0.18%)
May 14, 2010 1089 1102 1080 1089 0 -8.16(-0.74%)
May 13, 2010 1101 1113 1093 1098 0 -4.06(-0.37%)
May 12, 2010 1095 1109 1088 1102 0 +3.88(+0.35%)
May 11, 2010 1099 1110 1093 1098 0 +3.34(+0.31%)
May 10, 2010 1084 1096 1080 1094 0 +31.18(+2.93%)
May 07, 2010 1056 1085 1026 1063 0 +6.22(+0.59%)
May 06, 2010 1045 1109 767.61 1057 0 -53.93(-4.85%)
May 05, 2010 1114 1119 1101 1111 0 -1.99(-0.18%)
May 04, 2010 1121 1128 1104 1113 0 -18.04(-1.59%)
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.