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 (%)
Apr 30, 2010 1115 1131 1110 1116 0 +2.54(+0.23%)
Apr 29, 2010 1113 1123 1106 1114 0 +7.04(+0.64%)
Apr 28, 2010 1103 1114 1094 1107 0 +8.14(+0.74%)
Apr 27, 2010 1112 1120 1098 1099 0 -18.57(-1.66%)
Apr 26, 2010 1121 1129 1114 1117 0 -4.30(-0.38%)
Apr 23, 2010 1108 1123 1101 1122 0 +11.34(+1.02%)
Apr 22, 2010 1104 1113 1096 1110 0 +2.85(+0.26%)
Apr 21, 2010 1107 1113 1101 1107 0 -0.30(-0.03%)
Apr 20, 2010 1102 1109 1097 1108 0 +11.37(+1.04%)
Apr 19, 2010 1092 1100 1088 1096 0 +0.74(+0.07%)
Apr 16, 2010 1104 1109 1091 1096 0 -12.31(-1.11%)
Apr 15, 2010 1106 1114 1097 1108 0 -1.28(-0.12%)
Apr 14, 2010 1104 1111 1097 1109 0 +4.30(+0.39%)
Apr 13, 2010 1109 1112 1097 1105 0 -4.64(-0.42%)
Apr 12, 2010 1106 1115 1103 1110 0 +8.46(+0.77%)
Apr 09, 2010 1096 1103 1087 1101 0 +4.99(+0.46%)
Apr 08, 2010 1102 1104 1091 1096 0 -8.47(-0.77%)
Apr 07, 2010 1113 1115 1099 1105 0 -10.40(-0.93%)
Apr 06, 2010 1101 1116 1098 1115 0 +12.49(+1.13%)
Apr 05, 2010 1099 1108 1095 1102 0 +5.50(+0.50%)
Apr 01, 2010 1097 1097 1097 0 +12.45(+1.15%)
Mar 31, 2010 1087 1092 1078 1085 0 -4.21(-0.39%)
Mar 30, 2010 1089 1096 1084 1089 0 +0.78(+0.07%)
Mar 29, 2010 1080 1090 1076 1088 0 +11.59(+1.08%)
Mar 26, 2010 1076 1083 1070 1076 0 +2.04(+0.19%)
Mar 25, 2010 1084 1089 1071 1074 0 -7.32(-0.68%)
Mar 24, 2010 1093 1096 1080 1082 0 -13.51(-1.23%)
Mar 23, 2010 1092 1100 1087 1095 0 +2.80(+0.26%)
Mar 22, 2010 1094 1100 1086 1092 0 -6.18(-0.56%)
Mar 19, 2010 1102 1107 1088 1099 0 -0.58(-0.05%)
Mar 18, 2010 1102 1108 1092 1099 0 -4.82(-0.44%)
Mar 17, 2010 1105 1110 1097 1104 0 +0.91(+0.08%)
Mar 16, 2010 1092 1105 1088 1103 0 +11.85(+1.09%)
Mar 15, 2010 1084 1092 1084 1091 0 +4.29(+0.39%)
Mar 12, 2010 1096 1099 1082 1087 0 -7.00(-0.64%)
Mar 11, 2010 1089 1098 1083 1094 0 +2.27(+0.21%)
Mar 10, 2010 1090 1096 1083 1092 0 +2.57(+0.24%)
Mar 09, 2010 1090 1096 1083 1089 0 -2.19(-0.20%)
Mar 08, 2010 1091 1097 1084 1091 0 -2.61(-0.24%)
Mar 05, 2010 1088 1097 1083 1094 0 +10.38(+0.96%)
Mar 04, 2010 1079 1087 1073 1083 0 +3.55(+0.33%)
Mar 03, 2010 1083 1090 1076 1080 0 -1.30(-0.12%)
Mar 02, 2010 1076 1087 1072 1081 0 +8.55(+0.80%)
Mar 01, 2010 1059 1078 1057 1073 0 +17.85(+1.69%)
Feb 26, 2010 1064 1069 1049 1055 0 -8.50(-0.80%)
Feb 25, 2010 1056 1066 1047 1063 0 -6.70(-0.63%)
Feb 24, 2010 1072 1077 1058 1070 0 -1.51(-0.14%)
Feb 23, 2010 1078 1083 1067 1072 0 -9.71(-0.90%)
Feb 22, 2010 1092 1096 1079 1081 0 -6.88(-0.63%)
Feb 19, 2010 1072 1094 1069 1088 0 +12.45(+1.16%)
Feb 18, 2010 1066 1081 1062 1076 0 +8.25(+0.77%)
Feb 17, 2010 1071 1076 1061 1067 0 +1.16(+0.11%)
Feb 16, 2010 1053 1069 1051 1066 0 +20.34(+1.94%)
Feb 12, 2010 1046 1046 1046 0 -8.45(-0.80%)
Feb 11, 2010 1045 1058 1034 1054 0 +4.36(+0.42%)
Feb 10, 2010 1051 1057 1038 1050 0 -4.06(-0.39%)
Feb 09, 2010 1052 1066 1046 1054 0 +6.46(+0.62%)
Feb 08, 2010 1057 1063 1043 1048 0 -7.53(-0.71%)
Feb 05, 2010 1054 1061 1037 1055 0 -1.61(-0.15%)
Feb 04, 2010 1078 1082 1056 1057 0 -23.31(-2.16%)
Feb 03, 2010 1084 1089 1074 1080 0 -9.32(-0.86%)
Feb 02, 2010 1080 1092 1071 1089 0 +9.11(+0.84%)
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.