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 31, 2018 1676 1692 1664 1686 0 +18.28(+1.10%)
Jul 30, 2018 1678 1681 1659 1668 0 -13.10(-0.78%)
Jul 27, 2018 1688 1699 1673 1681 0 -7.78(-0.46%)
Jul 26, 2018 1678 1698 1670 1688 0 +20.45(+1.23%)
Jul 25, 2018 1660 1680 1654 1668 0 +6.38(+0.38%)
Jul 24, 2018 1651 1668 1628 1662 0 +7.19(+0.43%)
Jul 23, 2018 1665 1670 1648 1654 0 -9.41(-0.57%)
Jul 20, 2018 1671 1677 1653 1664 0 -14.74(-0.88%)
Jul 19, 2018 1670 1690 1665 1679 0 +13.98(+0.84%)
Jul 18, 2018 1670 1673 1654 1665 0 -5.66(-0.34%)
Jul 17, 2018 1678 1684 1666 1670 0 -4.43(-0.26%)
Jul 16, 2018 1681 1684 1668 1675 0 -6.82(-0.41%)
Jul 13, 2018 1687 1691 1670 1682 0 -2.97(-0.18%)
Jul 12, 2018 1689 1693 1674 1685 0 -2.75(-0.16%)
Jul 11, 2018 1674 1693 1663 1687 0 +13.82(+0.83%)
Jul 10, 2018 1658 1686 1645 1673 0 +7.80(+0.47%)
Jul 09, 2018 1714 1717 1658 1666 0 -48.32(-2.82%)
Jul 06, 2018 1704 1724 1700 1714 0 +10.69(+0.63%)
Jul 05, 2018 1697 1705 1686 1703 0 +7.57(+0.45%)
Jul 03, 2018 1696 1696 1696 1696 0 +2.74(+0.16%)
Jul 02, 2018 1683 1697 1670 1693 0 +12.20(+0.73%)
Jun 29, 2018 1678 1691 1665 1681 0 +3.11(+0.19%)
Jun 28, 2018 1675 1692 1667 1678 0 +5.35(+0.32%)
Jun 27, 2018 1665 1682 1658 1672 0 +5.51(+0.33%)
Jun 26, 2018 1663 1680 1656 1667 0 +1.54(+0.09%)
Jun 25, 2018 1646 1673 1639 1665 0 +21.60(+1.31%)
Jun 22, 2018 1631 1650 1624 1644 0 +15.75(+0.97%)
Jun 21, 2018 1625 1639 1615 1628 0 +1.52(+0.09%)
Jun 20, 2018 1626 1634 1615 1626 0 +3.34(+0.21%)
Jun 19, 2018 1612 1632 1603 1623 0 +11.54(+0.72%)
Jun 18, 2018 1600 1617 1596 1612 0 +7.36(+0.46%)
Jun 15, 2018 1604 1611 1590 1604 0 +11.78(+0.74%)
Jun 14, 2018 1576 1596 1573 1592 0 +17.87(+1.13%)
Jun 13, 2018 1579 1594 1568 1574 0 -2.58(-0.16%)
Jun 12, 2018 1557 1583 1553 1577 0 +19.71(+1.27%)
Jun 11, 2018 1564 1576 1545 1557 0 -17.67(-1.12%)
Jun 08, 2018 1580 1585 1567 1575 0 -2.07(-0.13%)
Jun 07, 2018 1569 1591 1562 1577 0 +7.81(+0.50%)
Jun 06, 2018 1600 1604 1565 1569 0 -28.82(-1.80%)
Jun 05, 2018 1607 1613 1590 1598 0 -8.22(-0.51%)
Jun 04, 2018 1625 1633 1601 1606 0 -12.23(-0.76%)
Jun 01, 2018 1643 1645 1609 1619 0 -25.00(-1.52%)
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%)
Mar 01, 2018 1524 1547 1510 1520 0 -2.05(-0.13%)
Feb 28, 2018 1534 1546 1517 1522 0 -7.27(-0.48%)
Feb 27, 2018 1561 1572 1528 1529 0 -30.31(-1.94%)
Feb 26, 2018 1568 1577 1551 1559 0 -7.09(-0.45%)
Feb 23, 2018 1532 1569 1525 1566 0 +36.64(+2.40%)
Feb 22, 2018 1524 1537 1520 1530 0 +15.34(+1.01%)
Feb 21, 2018 1534 1546 1514 1514 0 -19.22(-1.25%)
Feb 20, 2018 1547 1556 1525 1534 0 -17.58(-1.13%)
Feb 16, 2018 1551 1551 1551 1551 0 +13.29(+0.86%)
Feb 15, 2018 1511 1539 1506 1538 0 +31.29(+2.08%)
Feb 14, 2018 1511 1524 1497 1507 0 -17.34(-1.14%)
Feb 13, 2018 1515 1531 1499 1524 0 +1.94(+0.13%)
Feb 12, 2018 1518 1533 1498 1522 0 +6.39(+0.42%)
Feb 09, 2018 1485 1527 1471 1516 0 +36.42(+2.46%)
Feb 08, 2018 1496 1519 1477 1479 0 -20.13(-1.34%)
Feb 07, 2018 1506 1523 1494 1499 0 -7.45(-0.49%)
Feb 06, 2018 1510 1522 1468 1507 0 -33.48(-2.17%)
Feb 05, 2018 1555 1567 1528 1540 0 -18.82(-1.21%)
Feb 02, 2018 1565 1579 1554 1559 0 -14.68(-0.93%)
Feb 01, 2018 1602 1608 1567 1574 0 -26.08(-1.63%)
Jan 31, 2018 1588 1603 1575 1600 0 +14.67(+0.93%)
Jan 30, 2018 1589 1600 1577 1585 0 -3.74(-0.24%)
Jan 29, 2018 1603 1608 1585 1589 0 -23.07(-1.43%)
Jan 26, 2018 1614 1620 1594 1612 0 +1.82(+0.11%)
Jan 25, 2018 1592 1614 1588 1610 0 +18.93(+1.19%)
Jan 24, 2018 1597 1603 1585 1591 0 -7.40(-0.46%)
Jan 23, 2018 1591 1612 1584 1599 0 +13.07(+0.82%)
Jan 22, 2018 1591 1603 1581 1586 0 +1.88(+0.12%)
Jan 19, 2018 1594 1602 1578 1584 0 -5.83(-0.37%)
Jan 18, 2018 1600 1606 1577 1590 0 -12.68(-0.79%)
Jan 17, 2018 1592 1608 1587 1602 0 +14.76(+0.93%)
Jan 16, 2018 1595 1605 1577 1588 0 -3.72(-0.23%)
Jan 12, 2018 1591 1591 1591 1591 0 -7.24(-0.45%)
Jan 11, 2018 1602 1615 1587 1598 0 -0.31(-0.02%)
Jan 10, 2018 1609 1615 1591 1599 0 -18.82(-1.16%)
Jan 09, 2018 1631 1636 1609 1618 0 -15.84(-0.97%)
Jan 08, 2018 1620 1638 1613 1633 0 +16.41(+1.01%)
Jan 05, 2018 1624 1632 1605 1617 0 -2.01(-0.12%)
Jan 04, 2018 1625 1642 1611 1619 0 -18.81(-1.15%)
Jan 03, 2018 1647 1663 1631 1638 0 -4.55(-0.28%)
Jan 02, 2018 1653 1659 1632 1642 0 -11.88(-0.72%)
Dec 29, 2017 1654 1654 1654 1654 0 +0.51(+0.03%)
Dec 28, 2017 1647 1657 1641 1654 0 +10.35(+0.63%)
Dec 27, 2017 1640 1648 1635 1643 0 +8.32(+0.51%)
Dec 26, 2017 1646 1655 1633 1635 0 -8.98(-0.55%)
Dec 22, 2017 1641 1653 1636 1644 0 +6.77(+0.41%)
Dec 21, 2017 1637 1655 1619 1637 0 -35.79(-2.14%)
Dec 20, 2017 1690 1698 1670 1673 0 -16.73(-0.99%)
Dec 19, 2017 1721 1727 1688 1690 0 -29.02(-1.69%)
Dec 18, 2017 1739 1745 1715 1719 0 -19.01(-1.09%)
Dec 15, 2017 1733 1749 1728 1738 0 +10.67(+0.62%)
Dec 14, 2017 1734 1743 1717 1727 0 -9.64(-0.56%)
Dec 13, 2017 1739 1751 1728 1737 0 +0.09(+0.01%)
Dec 12, 2017 1742 1769 1734 1737 0 -30.49(-1.73%)
Dec 11, 2017 1755 1772 1744 1767 0 +8.20(+0.47%)
Dec 08, 2017 1750 1761 1738 1759 0 +9.05(+0.52%)
Dec 07, 2017 1752 1756 1729 1750 0 -4.38(-0.25%)
Dec 06, 2017 1757 1765 1743 1754 0 +2.02(+0.12%)
Dec 05, 2017 1767 1769 1739 1752 0 -12.29(-0.70%)
Dec 04, 2017 1773 1779 1758 1765 0 -8.84(-0.50%)
Dec 01, 2017 1782 1790 1759 1773 0 -3.92(-0.22%)
Nov 30, 2017 1773 1788 1757 1777 0 +6.18(+0.35%)
Nov 29, 2017 1764 1781 1757 1771 0 +2.11(+0.12%)
Nov 28, 2017 1760 1774 1757 1769 0 +13.36(+0.76%)
Nov 27, 2017 1749 1760 1742 1756 0 +8.65(+0.50%)
Nov 24, 2017 1749 1756 1742 1747 0 +0.69(+0.04%)
Nov 22, 2017 1747 1753 1737 1746 0 +0.38(+0.02%)
Nov 21, 2017 1742 1755 1735 1746 0 +7.73(+0.44%)
Nov 20, 2017 1747 1753 1731 1738 0 -6.91(-0.40%)
Nov 17, 2017 1753 1761 1738 1745 0 -12.29(-0.70%)
Nov 16, 2017 1763 1770 1748 1758 0 -6.14(-0.35%)
Nov 15, 2017 1787 1794 1760 1764 0 -21.21(-1.19%)
Nov 14, 2017 1759 1788 1753 1785 0 +18.31(+1.04%)
Nov 13, 2017 1751 1772 1747 1767 0 +17.50(+1.00%)
Nov 10, 2017 1741 1757 1734 1749 0 -1.62(-0.09%)
Nov 09, 2017 1746 1761 1739 1751 0 +0.22(+0.01%)
Nov 08, 2017 1749 1760 1736 1750 0 -1.27(-0.07%)
Nov 07, 2017 1740 1759 1731 1752 0 +15.29(+0.88%)
Nov 06, 2017 1741 1752 1728 1736 0 -4.51(-0.26%)
Nov 03, 2017 1727 1755 1718 1741 0 +5.74(+0.33%)
Nov 02, 2017 1731 1746 1711 1735 0 +7.74(+0.45%)
Nov 01, 2017 1740 1745 1719 1727 0 -5.45(-0.31%)
Oct 31, 2017 1728 1745 1719 1733 0 +0.66(+0.04%)
Oct 30, 2017 1734 1742 1724 1732 0 -5.57(-0.32%)
Oct 27, 2017 1724 1743 1718 1738 0 +9.93(+0.57%)
Oct 26, 2017 1733 1743 1722 1728 0 +2.82(+0.16%)
Oct 25, 2017 1726 1733 1702 1725 0 -6.77(-0.39%)
Oct 24, 2017 1731 1737 1721 1732 0 +1.75(+0.10%)
Oct 23, 2017 1733 1737 1720 1730 0 -1.77(-0.10%)
Oct 20, 2017 1730 1739 1721 1732 0 +1.92(+0.11%)
Oct 19, 2017 1722 1732 1717 1730 0 +12.06(+0.70%)
Oct 18, 2017 1719 1727 1708 1718 0 -1.81(-0.11%)
Oct 17, 2017 1704 1731 1693 1720 0 +21.44(+1.26%)
Oct 16, 2017 1710 1722 1671 1698 0 -15.78(-0.92%)
Oct 13, 2017 1745 1754 1702 1714 0 -29.42(-1.69%)
Oct 12, 2017 1749 1765 1727 1743 0 -5.07(-0.29%)
Oct 11, 2017 1737 1756 1734 1749 0 +7.04(+0.40%)
Oct 10, 2017 1728 1745 1723 1741 0 +16.37(+0.95%)
Oct 09, 2017 1726 1733 1720 1725 0 +0.72(+0.04%)
Oct 06, 2017 1722 1730 1714 1724 0 -4.31(-0.25%)
Oct 05, 2017 1726 1733 1715 1729 0 +2.78(+0.16%)
Oct 04, 2017 1710 1727 1704 1726 0 +17.58(+1.03%)
Oct 03, 2017 1716 1718 1697 1708 0 -8.13(-0.47%)
Oct 02, 2017 1712 1726 1703 1716 0 +9.39(+0.55%)
Sep 29, 2017 1709 1719 1700 1707 0 -2.94(-0.17%)
Sep 28, 2017 1700 1716 1690 1710 0 +3.78(+0.22%)
Sep 27, 2017 1720 1728 1695 1706 0 -22.99(-1.33%)
Sep 26, 2017 1730 1738 1719 1729 0 -6.53(-0.38%)
Sep 25, 2017 1719 1739 1714 1736 0 +17.34(+1.01%)
Sep 22, 2017 1737 1739 1714 1718 0 -12.10(-0.70%)
Sep 21, 2017 1728 1742 1722 1731 0 +3.65(+0.21%)
Sep 20, 2017 1744 1747 1720 1727 0 -12.28(-0.71%)
Sep 19, 2017 1745 1750 1734 1739 0 -4.57(-0.26%)
Sep 18, 2017 1758 1762 1732 1744 0 -15.37(-0.87%)
Sep 15, 2017 1758 1771 1749 1759 0 -0.94(-0.05%)
Sep 14, 2017 1744 1761 1738 1760 0 +13.62(+0.78%)
Sep 13, 2017 1755 1760 1744 1746 0 -10.38(-0.59%)
Sep 12, 2017 1785 1787 1748 1757 0 -31.69(-1.77%)
Sep 11, 2017 1772 1791 1768 1788 0 +16.22(+0.92%)
Sep 08, 2017 1762 1776 1756 1772 0 +7.86(+0.45%)
Sep 07, 2017 1753 1767 1748 1764 0 +13.99(+0.80%)
Sep 06, 2017 1759 1764 1746 1750 0 -7.25(-0.41%)
Sep 05, 2017 1760 1764 1750 1758 0 +0.45(+0.03%)
Sep 01, 2017 1769 1771 1751 1757 0 -7.63(-0.43%)
Aug 31, 2017 1765 1772 1759 1765 0 +2.45(+0.14%)
Aug 30, 2017 1770 1773 1760 1762 0 -9.16(-0.52%)
Aug 29, 2017 1776 1782 1769 1772 0 -3.97(-0.22%)
Aug 28, 2017 1776 1780 1766 1776 0 +3.27(+0.18%)
Aug 25, 2017 1774 1781 1767 1772 0 +3.72(+0.21%)
Aug 24, 2017 1770 1775 1762 1769 0 -1.65(-0.09%)
Aug 23, 2017 1763 1772 1756 1770 0 +6.12(+0.35%)
Aug 22, 2017 1752 1766 1746 1764 0 +12.57(+0.72%)
Aug 21, 2017 1750 1757 1743 1751 0 +3.80(+0.22%)
Aug 18, 2017 1735 1758 1729 1748 0 +10.40(+0.60%)
Aug 17, 2017 1752 1756 1736 1737 0 -15.18(-0.87%)
Aug 16, 2017 1746 1755 1739 1752 0 +10.09(+0.58%)
Aug 15, 2017 1728 1747 1724 1742 0 +7.35(+0.42%)
Aug 14, 2017 1730 1739 1723 1735 0 +7.17(+0.41%)
Aug 11, 2017 1737 1740 1720 1728 0 -11.19(-0.64%)
Aug 10, 2017 1735 1746 1727 1739 0 +3.35(+0.19%)
Aug 09, 2017 1750 1754 1733 1736 0 -11.37(-0.65%)
Aug 08, 2017 1736 1751 1733 1747 0 +7.49(+0.43%)
Aug 07, 2017 1734 1743 1728 1740 0 +5.35(+0.31%)
Aug 04, 2017 1733 1743 1721 1734 0 -4.48(-0.26%)
Aug 03, 2017 1731 1745 1720 1739 0 +2.27(+0.13%)
Aug 02, 2017 1728 1742 1716 1736 0 +0.30(+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.