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 (%)
Sep 30, 2011 1186 1199 1177 1179 0 -14.30(-1.20%)
Sep 29, 2011 1189 1199 1177 1193 0 +18.21(+1.55%)
Sep 28, 2011 1191 1199 1173 1175 0 -15.00(-1.26%)
Sep 27, 2011 1200 1205 1184 1190 0 +6.68(+0.56%)
Sep 26, 2011 1185 1190 1170 1183 0 +7.32(+0.62%)
Sep 23, 2011 1162 1182 1158 1176 0 +11.39(+0.98%)
Sep 22, 2011 1165 1175 1149 1164 0 -23.06(-1.94%)
Sep 21, 2011 1212 1221 1186 1187 0 -25.26(-2.08%)
Sep 20, 2011 1201 1231 1198 1213 0 +16.30(+1.36%)
Sep 19, 2011 1186 1201 1182 1196 0 -3.84(-0.32%)
Sep 16, 2011 1195 1209 1190 1200 0 +10.87(+0.91%)
Sep 15, 2011 1183 1194 1176 1189 0 +14.81(+1.26%)
Sep 14, 2011 1169 1185 1157 1174 0 +8.54(+0.73%)
Sep 13, 2011 1159 1169 1148 1166 0 +7.74(+0.67%)
Sep 12, 2011 1143 1159 1137 1158 0 +6.55(+0.57%)
Sep 09, 2011 1167 1169 1143 1152 0 -24.57(-2.09%)
Sep 08, 2011 1169 1189 1166 1176 0 +2.45(+0.21%)
Sep 07, 2011 1168 1176 1160 1174 0 +13.90(+1.20%)
Sep 06, 2011 1144 1161 1137 1160 0 -9.75(-0.83%)
Sep 02, 2011 1170 1170 1170 0 -14.77(-1.25%)
Sep 01, 2011 1196 1200 1181 1184 0 -9.72(-0.81%)
Aug 31, 2011 1192 1199 1185 1194 0 +7.85(+0.66%)
Aug 30, 2011 1185 1192 1178 1186 0 -1.42(-0.12%)
Aug 29, 2011 1175 1189 1172 1188 0 +23.62(+2.03%)
Aug 26, 2011 1159 1171 1135 1164 0 -1.03(-0.09%)
Aug 25, 2011 1187 1187 1159 1165 0 -18.20(-1.54%)
Aug 24, 2011 1156 1187 1153 1183 0 +26.35(+2.28%)
Aug 23, 2011 1138 1158 1128 1157 0 +21.53(+1.90%)
Aug 22, 2011 1154 1157 1129 1135 0 -1.91(-0.17%)
Aug 19, 2011 1135 1151 1130 1137 0 -6.54(-0.57%)
Aug 18, 2011 1138 1152 1126 1144 0 -14.62(-1.26%)
Aug 17, 2011 1155 1171 1152 1158 0 +7.78(+0.68%)
Aug 16, 2011 1142 1156 1134 1151 0 -3.09(-0.27%)
Aug 15, 2011 1123 1155 1121 1154 0 +37.44(+3.35%)
Aug 12, 2011 1130 1139 1109 1116 0 -8.18(-0.73%)
Aug 11, 2011 1085 1137 1079 1124 0 +42.33(+3.91%)
Aug 10, 2011 1087 1112 1074 1082 0 -20.23(-1.84%)
Aug 09, 2011 1104 1104 1039 1102 0 +40.86(+3.85%)
Aug 08, 2011 1104 1120 1057 1062 0 -63.36(-5.63%)
Aug 05, 2011 1127 1139 1100 1125 0 +9.78(+0.88%)
Aug 04, 2011 1142 1153 1112 1115 0 -36.81(-3.20%)
Aug 03, 2011 1153 1158 1135 1152 0 -0.71(-0.06%)
Aug 02, 2011 1166 1172 1151 1153 0 -19.11(-1.63%)
Aug 01, 2011 1179 1182 1162 1172 0 +3.20(+0.27%)
Jul 29, 2011 1173 1180 1163 1169 0 -12.41(-1.05%)
Jul 28, 2011 1188 1192 1177 1181 0 -6.71(-0.56%)
Jul 27, 2011 1191 1199 1181 1188 0 -4.32(-0.36%)
Jul 26, 2011 1198 1201 1187 1192 0 -5.60(-0.47%)
Jul 25, 2011 1187 1204 1185 1198 0 +3.64(+0.30%)
Jul 22, 2011 1198 1199 1190 1194 0 -6.28(-0.52%)
Jul 21, 2011 1190 1204 1188 1200 0 +15.45(+1.30%)
Jul 20, 2011 1178 1189 1174 1185 0 +8.69(+0.74%)
Jul 19, 2011 1168 1178 1160 1176 0 +10.68(+0.92%)
Jul 18, 2011 1175 1177 1161 1165 0 -12.34(-1.05%)
Jul 15, 2011 1178 1181 1168 1178 0 +2.77(+0.24%)
Jul 14, 2011 1181 1187 1172 1175 0 -5.31(-0.45%)
Jul 13, 2011 1187 1191 1177 1180 0 -2.30(-0.19%)
Jul 12, 2011 1173 1190 1171 1183 0 +7.07(+0.60%)
Jul 11, 2011 1180 1183 1171 1176 0 -14.85(-1.25%)
Jul 08, 2011 1188 1193 1181 1190 0 -4.68(-0.39%)
Jul 07, 2011 1195 1200 1186 1195 0 +6.65(+0.56%)
Jul 06, 2011 1184 1192 1179 1188 0 +2.89(+0.24%)
Jul 05, 2011 1191 1194 1182 1185 0 -7.93(-0.66%)
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.