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 29, 2016 1651 1670 1647 1663 0 +12.05(+0.73%)
Jul 28, 2016 1644 1657 1635 1651 0 +6.30(+0.38%)
Jul 27, 2016 1657 1661 1629 1645 0 -16.77(-1.01%)
Jul 26, 2016 1679 1681 1656 1661 0 -16.93(-1.01%)
Jul 25, 2016 1680 1683 1667 1678 0 -3.76(-0.22%)
Jul 22, 2016 1658 1685 1655 1682 0 +24.53(+1.48%)
Jul 21, 2016 1646 1659 1639 1658 0 +8.96(+0.54%)
Jul 20, 2016 1655 1659 1643 1649 0 -6.68(-0.40%)
Jul 19, 2016 1658 1661 1647 1655 0 -2.26(-0.14%)
Jul 18, 2016 1658 1667 1652 1657 0 +1.40(+0.08%)
Jul 15, 2016 1654 1662 1646 1656 0 +5.87(+0.36%)
Jul 14, 2016 1652 1660 1640 1650 0 -11.89(-0.72%)
Jul 13, 2016 1656 1664 1648 1662 0 +15.86(+0.96%)
Jul 12, 2016 1658 1664 1642 1646 0 -18.49(-1.11%)
Jul 11, 2016 1659 1667 1642 1665 0 -0.56(-0.03%)
Jul 08, 2016 1665 1666 1651 1665 0 +14.13(+0.86%)
Jul 07, 2016 1680 1683 1646 1651 0 -34.90(-2.07%)
Jul 06, 2016 1686 1686 1686 1686 0 +5.78(+0.34%)
Jul 05, 2016 1669 1686 1663 1680 0 +9.18(+0.55%)
Jul 01, 2016 1671 1671 1671 1671 0 +1.03(+0.06%)
Jun 30, 2016 1637 1671 1631 1670 0 +36.66(+2.24%)
Jun 29, 2016 1631 1643 1622 1633 0 +7.72(+0.47%)
Jun 28, 2016 1626 1631 1605 1626 0 +1.02(+0.06%)
Jun 27, 2016 1608 1631 1601 1625 0 +13.76(+0.85%)
Jun 24, 2016 1592 1628 1584 1611 0 +4.46(+0.28%)
Jun 23, 2016 1603 1609 1592 1606 0 +6.35(+0.40%)
Jun 22, 2016 1610 1613 1597 1600 0 -7.98(-0.50%)
Jun 21, 2016 1604 1617 1593 1608 0 +5.17(+0.32%)
Jun 20, 2016 1615 1619 1592 1603 0 -8.47(-0.53%)
Jun 17, 2016 1603 1614 1591 1611 0 +5.05(+0.31%)
Jun 16, 2016 1597 1613 1593 1606 0 +8.66(+0.54%)
Jun 15, 2016 1607 1614 1589 1598 0 -9.03(-0.56%)
Jun 14, 2016 1601 1613 1587 1607 0 +5.87(+0.37%)
Jun 13, 2016 1606 1615 1597 1601 0 -4.19(-0.26%)
Jun 10, 2016 1607 1617 1594 1605 0 -5.35(-0.33%)
Jun 09, 2016 1593 1613 1588 1610 0 +17.21(+1.08%)
Jun 08, 2016 1582 1595 1578 1593 0 +10.89(+0.69%)
Jun 07, 2016 1587 1596 1576 1582 0 -7.33(-0.46%)
Jun 06, 2016 1592 1600 1581 1590 0 -2.86(-0.18%)
Jun 03, 2016 1581 1602 1579 1592 0 +23.35(+1.49%)
Jun 02, 2016 1563 1573 1552 1569 0 +2.44(+0.16%)
Jun 01, 2016 1559 1570 1553 1567 0 +6.38(+0.41%)
May 31, 2016 1552 1568 1542 1560 0 +10.96(+0.71%)
May 27, 2016 1549 1549 1549 1549 0 +6.09(+0.39%)
May 26, 2016 1526 1547 1523 1543 0 +17.53(+1.15%)
May 25, 2016 1526 1534 1513 1526 0 -9.60(-0.63%)
May 24, 2016 1520 1538 1515 1535 0 +17.99(+1.19%)
May 23, 2016 1531 1538 1516 1517 0 -12.42(-0.81%)
May 20, 2016 1529 1534 1515 1530 0 -28.27(-1.81%)
May 19, 2016 1535 1560 1525 1558 0 +15.96(+1.03%)
May 18, 2016 1558 1573 1535 1542 0 -23.13(-1.48%)
May 17, 2016 1592 1596 1556 1565 0 -30.67(-1.92%)
May 16, 2016 1592 1600 1580 1596 0 -0.55(-0.03%)
May 13, 2016 1604 1609 1587 1596 0 -8.42(-0.52%)
May 12, 2016 1597 1615 1586 1605 0 +6.78(+0.42%)
May 11, 2016 1594 1606 1581 1598 0 +2.20(+0.14%)
May 10, 2016 1595 1605 1586 1596 0 +1.78(+0.11%)
May 09, 2016 1592 1603 1583 1594 0 +4.40(+0.28%)
May 06, 2016 1594 1604 1571 1590 0 -8.11(-0.51%)
May 05, 2016 1599 1618 1588 1598 0 -3.29(-0.21%)
May 04, 2016 1579 1613 1576 1601 0 +17.74(+1.12%)
May 03, 2016 1585 1597 1571 1583 0 -1.56(-0.10%)
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.