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 (%)
Jan 31, 2012 1184 1189 1176 1184 0 +4.90(+0.42%)
Jan 30, 2012 1180 1185 1170 1179 0 -5.05(-0.43%)
Jan 27, 2012 1197 1199 1179 1184 0 -15.78(-1.31%)
Jan 26, 2012 1198 1207 1191 1200 0 +4.34(+0.36%)
Jan 25, 2012 1172 1198 1160 1196 0 +19.55(+1.66%)
Jan 24, 2012 1181 1185 1170 1176 0 -10.51(-0.89%)
Jan 23, 2012 1182 1193 1179 1187 0 +6.74(+0.57%)
Jan 20, 2012 1179 1187 1170 1180 0 +0.66(+0.06%)
Jan 19, 2012 1192 1194 1176 1179 0 -11.87(-1.00%)
Jan 18, 2012 1194 1198 1184 1191 0 -3.17(-0.27%)
Jan 17, 2012 1203 1210 1189 1194 0 +2.06(+0.17%)
Jan 13, 2012 1192 1192 1192 0 -4.86(-0.41%)
Jan 12, 2012 1204 1206 1192 1197 0 -2.47(-0.21%)
Jan 11, 2012 1204 1211 1194 1200 0 -7.08(-0.59%)
Jan 10, 2012 1215 1221 1203 1207 0 +0.08(+0.01%)
Jan 09, 2012 1206 1212 1198 1207 0 +1.18(+0.10%)
Jan 06, 2012 1215 1217 1200 1206 0 -7.79(-0.64%)
Jan 05, 2012 1208 1218 1199 1213 0 +1.83(+0.15%)
Jan 04, 2012 1220 1226 1209 1211 0 -33.41(-2.68%)
Dec 30, 2011 1253 1256 1244 1245 0 -8.32(-0.66%)
Dec 29, 2011 1244 1255 1243 1253 0 +11.54(+0.93%)
Dec 28, 2011 1249 1252 1239 1242 0 -8.73(-0.70%)
Dec 27, 2011 1239 1252 1237 1250 0 +10.46(+0.84%)
Dec 23, 2011 1240 1240 1240 0 +11.71(+0.95%)
Dec 21, 2011 1210 1230 1205 1228 0 +19.00(+1.57%)
Dec 20, 2011 1199 1213 1192 1209 0 +23.09(+1.95%)
Dec 19, 2011 1201 1208 1182 1186 0 -11.95(-1.00%)
Dec 16, 2011 1203 1212 1191 1198 0 -2.00(-0.17%)
Dec 15, 2011 1190 1205 1186 1200 0 +19.66(+1.67%)
Dec 14, 2011 1191 1198 1179 1180 0 -11.50(-0.96%)
Dec 13, 2011 1191 1207 1185 1192 0 +5.51(+0.46%)
Dec 12, 2011 1193 1196 1177 1186 0 -11.87(-0.99%)
Dec 09, 2011 1189 1201 1182 1198 0 +16.51(+1.40%)
Dec 08, 2011 1197 1199 1179 1182 0 -17.98(-1.50%)
Dec 07, 2011 1198 1207 1190 1200 0 -5.75(-0.48%)
Dec 06, 2011 1207 1214 1200 1206 0 +0.68(+0.06%)
Dec 05, 2011 1181 1216 1198 1205 0 +7.64(+0.64%)
Dec 02, 2011 1192 1221 1194 1197 0 -17.55(-1.44%)
Dec 01, 2011 1188 1225 1210 1215 0 -3.77(-0.31%)
Nov 30, 2011 1180 1220 1200 1219 0 +35.03(+2.96%)
Nov 29, 2011 1148 1189 1173 1183 0 +12.72(+1.09%)
Nov 28, 2011 1150 1183 1164 1171 0 +14.45(+1.25%)
Nov 25, 2011 1151 1164 1150 1156 0 +4.79(+0.42%)
Nov 23, 2011 1152 1152 1152 0 -15.82(-1.36%)
Nov 22, 2011 1182 1186 1164 1167 0 -14.81(-1.25%)
Nov 21, 2011 1188 1192 1172 1182 0 -17.59(-1.47%)
Nov 18, 2011 1199 1206 1194 1200 0 +6.93(+0.58%)
Nov 17, 2011 1197 1206 1184 1193 0 -4.50(-0.38%)
Nov 16, 2011 1206 1214 1195 1197 0 -16.92(-1.39%)
Nov 15, 2011 1210 1220 1203 1214 0 +2.47(+0.20%)
Nov 14, 2011 1222 1227 1207 1212 0 -17.87(-1.45%)
Nov 11, 2011 1222 1234 1220 1230 0 +18.19(+1.50%)
Nov 10, 2011 1215 1222 1202 1211 0 +3.95(+0.33%)
Nov 09, 2011 1216 1226 1202 1207 0 -24.51(-1.99%)
Nov 08, 2011 1226 1234 1215 1232 0 +7.14(+0.58%)
Nov 07, 2011 1221 1230 1207 1225 0 +6.53(+0.54%)
Nov 04, 2011 1215 1226 1201 1218 0 -6.27(-0.51%)
Nov 03, 2011 1217 1231 1207 1225 0 +9.97(+0.82%)
Nov 02, 2011 1208 1228 1204 1215 0 +20.84(+1.75%)
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.