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, 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%)
Jul 01, 2011 1193 1193 1193 0 +16.39(+1.39%)
Jun 30, 2011 1176 1180 1167 1177 0 +5.26(+0.45%)
Jun 29, 2011 1170 1176 1165 1172 0 +4.66(+0.40%)
Jun 28, 2011 1164 1171 1160 1167 0 +5.09(+0.44%)
Jun 27, 2011 1157 1167 1154 1162 0 +9.14(+0.79%)
Jun 24, 2011 1150 1165 1147 1153 0 +5.68(+0.50%)
Jun 23, 2011 1147 1150 1136 1147 0 -9.49(-0.82%)
Jun 22, 2011 1161 1166 1153 1157 0 -7.14(-0.61%)
Jun 21, 2011 1167 1172 1158 1164 0 +1.35(+0.12%)
Jun 20, 2011 1161 1163 1158 1162 0 +6.39(+0.55%)
Jun 17, 2011 1155 1163 1152 1156 0 +7.38(+0.64%)
Jun 16, 2011 1141 1155 1140 1149 0 +8.74(+0.77%)
Jun 15, 2011 1150 1157 1136 1140 0 -15.73(-1.36%)
Jun 14, 2011 1157 1161 1146 1156 0 +6.14(+0.53%)
Jun 13, 2011 1153 1158 1143 1150 0 +0.01(+0.00%)
Jun 10, 2011 1153 1158 1145 1150 0 -4.27(-0.37%)
Jun 09, 2011 1157 1163 1149 1154 0 -2.05(-0.18%)
Jun 08, 2011 1154 1163 1149 1156 0 +1.94(+0.17%)
Jun 07, 2011 1157 1166 1151 1154 0 -1.22(-0.11%)
Jun 06, 2011 1158 1163 1149 1155 0 -5.38(-0.46%)
Jun 03, 2011 1161 1170 1154 1161 0 -15.73(-1.34%)
May 24, 2011 1183 1186 1174 1176 0 -4.12(-0.35%)
May 23, 2011 1186 1195 1177 1180 0 -17.55(-1.47%)
May 20, 2011 1196 1204 1189 1198 0 +0.13(+0.01%)
May 19, 2011 1197 1202 1191 1198 0 +3.40(+0.28%)
May 18, 2011 1197 1200 1184 1194 0 -1.37(-0.11%)
May 17, 2011 1190 1200 1187 1196 0 +3.89(+0.33%)
May 16, 2011 1193 1206 1187 1192 0 -4.05(-0.34%)
May 13, 2011 1205 1209 1189 1196 0 -6.88(-0.57%)
May 12, 2011 1190 1205 1187 1203 0 +7.63(+0.64%)
May 11, 2011 1197 1201 1186 1195 0 -3.24(-0.27%)
May 10, 2011 1183 1204 1181 1198 0 +18.41(+1.56%)
May 09, 2011 1177 1184 1170 1180 0 +2.93(+0.25%)
May 06, 2011 1181 1189 1171 1177 0 +5.01(+0.43%)
May 05, 2011 1177 1186 1163 1172 0 -7.57(-0.64%)
May 04, 2011 1178 1188 1167 1180 0 -5.54(-0.47%)
May 03, 2011 1178 1196 1175 1185 0 +5.45(+0.46%)
May 02, 2011 1179 1181 1178 1180 0 -1.09(-0.09%)
Apr 29, 2011 1180 1185 1171 1181 0 +2.70(+0.23%)
Apr 28, 2011 1168 1182 1160 1178 0 +10.81(+0.93%)
Apr 27, 2011 1161 1170 1155 1167 0 +8.84(+0.76%)
Apr 26, 2011 1151 1163 1147 1158 0 +10.86(+0.95%)
Apr 25, 2011 1148 1153 1144 1148 0 +1.30(+0.11%)
Apr 21, 2011 1145 1149 1139 1146 0 +3.58(+0.31%)
Apr 20, 2011 1141 1149 1136 1143 0 +14.39(+1.28%)
Apr 19, 2011 1131 1134 1123 1128 0 -1.72(-0.15%)
Apr 18, 2011 1134 1139 1123 1130 0 -11.29(-0.99%)
Apr 15, 2011 1129 1146 1127 1141 0 +14.22(+1.26%)
Apr 14, 2011 1117 1130 1114 1127 0 +4.80(+0.43%)
Apr 13, 2011 1123 1132 1119 1122 0 +3.14(+0.28%)
Apr 12, 2011 1121 1128 1114 1119 0 -5.58(-0.50%)
Apr 11, 2011 1140 1142 1122 1125 0 -16.14(-1.41%)
Apr 08, 2011 1151 1152 1134 1141 0 -4.35(-0.38%)
Apr 07, 2011 1150 1152 1139 1145 0 -7.92(-0.69%)
Apr 06, 2011 1147 1157 1144 1153 0 +9.33(+0.82%)
Apr 05, 2011 1146 1151 1141 1144 0 -4.38(-0.38%)
Apr 04, 2011 1152 1155 1142 1148 0 -2.13(-0.19%)
Apr 01, 2011 1149 1156 1145 1150 0 +6.04(+0.53%)
Mar 31, 2011 1146 1152 1140 1144 0 -2.57(-0.22%)
Mar 30, 2011 1146 1147 1145 1147 0 +14.05(+1.24%)
Mar 29, 2011 1121 1135 1118 1133 0 +9.43(+0.84%)
Mar 28, 2011 1129 1136 1122 1123 0 -3.66(-0.32%)
Mar 25, 2011 1130 1137 1124 1127 0 -0.86(-0.08%)
Mar 24, 2011 1129 1134 1120 1128 0 +3.43(+0.31%)
Mar 23, 2011 1124 1129 1116 1124 0 -1.52(-0.13%)
Mar 22, 2011 1126 1135 1119 1126 0 +1.41(+0.13%)
Mar 21, 2011 1125 1129 1121 1125 0 +16.17(+1.46%)
Mar 18, 2011 1109 1121 1098 1108 0 +8.45(+0.77%)
Mar 17, 2011 1107 1108 1083 1100 0 +4.91(+0.45%)
Mar 16, 2011 1113 1117 1084 1095 0 -19.06(-1.71%)
Mar 15, 2011 1113 1127 1111 1114 0 -21.40(-1.88%)
Mar 14, 2011 1134 1145 1118 1136 0 -15.59(-1.35%)
Mar 11, 2011 1149 1159 1143 1151 0 +2.47(+0.22%)
Mar 10, 2011 1161 1165 1145 1149 0 -18.78(-1.61%)
Mar 09, 2011 1150 1170 1148 1167 0 +16.45(+1.43%)
Mar 08, 2011 1138 1156 1136 1151 0 +12.95(+1.14%)
Mar 07, 2011 1136 1150 1132 1138 0 +3.58(+0.32%)
Mar 04, 2011 1143 1146 1126 1134 0 -9.25(-0.81%)
Mar 03, 2011 1138 1148 1135 1144 0 -28.60(-2.44%)
Mar 02, 2011 1171 1179 1164 1172 0 -5.66(-0.48%)
Mar 01, 2011 1190 1198 1174 1178 0 -761.11(-39.25%)
Feb 28, 2011 1176 1947 1928 1939 0 +10.25(+0.53%)
Feb 25, 2011 1167 1930 1916 1929 0 +8.86(+0.46%)
Feb 24, 2011 1168 1929 1915 1920 0 -3.44(-0.18%)
Feb 23, 2011 1174 1937 1919 1923 0 -6.29(-0.33%)
Feb 22, 2011 1168 1937 1917 1930 0 -3.99(-0.21%)
Feb 18, 2011 1934 1934 1934 0 -0.15(-0.01%)
Feb 17, 2011 1176 1941 1926 1934 0 -0.10(-0.01%)
Feb 16, 2011 1182 1943 1927 1934 0 -3.06(-0.16%)
Feb 15, 2011 1177 1941 1928 1937 0 +1.16(+0.06%)
Feb 14, 2011 1186 1945 1929 1936 0 -9.56(-0.49%)
Feb 11, 2011 1190 1956 1939 1945 0 -8.36(-0.43%)
Feb 10, 2011 1192 1957 1945 1954 0 +2.08(+0.11%)
Feb 09, 2011 1191 1955 1941 1952 0 +1.10(+0.06%)
Feb 08, 2011 1196 1955 1945 1951 0 -1.76(-0.09%)
Feb 07, 2011 1187 1954 1941 1952 0 +10.37(+0.53%)
Feb 04, 2011 1193 1952 1936 1942 0 -7.41(-0.38%)
Feb 03, 2011 1186 1952 1936 1949 0 +5.18(+0.27%)
Feb 02, 2011 1194 1956 1940 1944 0 -9.71(-0.50%)
Feb 01, 2011 1191 1957 1939 1954 0 +12.59(+0.65%)
Jan 31, 2011 1186 1950 1935 1941 0 +3.31(+0.17%)
Jan 28, 2011 1197 1958 1935 1938 0 -15.33(-0.78%)
Jan 27, 2011 1194 1960 1944 1953 0 +0.81(+0.04%)
Jan 26, 2011 1199 1960 1946 1953 0 -3.12(-0.16%)
Jan 25, 2011 1199 1961 1949 1956 0 -0.89(-0.05%)
Jan 24, 2011 1191 1961 1945 1957 0 +9.44(+0.48%)
Jan 21, 2011 1199 1957 1943 1947 0 -1.90(-0.10%)
Jan 20, 2011 1184 1957 1939 1949 0 +5.61(+0.29%)
Jan 19, 2011 1187 1949 1937 1943 0 +0.07(+0.00%)
Jan 18, 2011 1184 1948 1934 1943 0 +2.73(+0.14%)
Jan 14, 2011 1941 1941 1941 0 +5.83(+0.30%)
Jan 13, 2011 1180 1941 1927 1935 0 -2.16(-0.11%)
Jan 12, 2011 1178 1945 1929 1937 0 +7.25(+0.38%)
Jan 11, 2011 1175 1936 1923 1930 0 +1.91(+0.10%)
Jan 10, 2011 1172 1934 1916 1928 0 -4.73(-0.24%)
Jan 07, 2011 1174 1936 1920 1932 0 +4.86(+0.25%)
Jan 06, 2011 1173 1934 1920 1928 0 -0.51(-0.03%)
Jan 05, 2011 1174 1936 1923 1928 0 -5.15(-0.27%)
Jan 04, 2011 1176 1939 1921 1933 0 +2.62(+0.14%)
Jan 03, 2011 1178 1937 1924 1931 0 +3.50(+0.18%)
Dec 31, 2010 1169 1935 1922 1927 0 +1.22(+0.06%)
Dec 30, 2010 1171 1932 1924 1926 0 -2.56(-0.13%)
Dec 29, 2010 1178 1936 1925 1929 0 -5.44(-0.28%)
Dec 28, 2010 1176 1936 1926 1934 0 +2.51(+0.13%)
Dec 27, 2010 1174 1937 1925 1931 0 -1.53(-0.08%)
Dec 23, 2010 1176 1938 1927 1933 0 +0.13(+0.01%)
Dec 22, 2010 1172 1938 1925 1933 0 +5.39(+0.28%)
Dec 21, 2010 1175 1936 1923 1927 0 -1.44(-0.07%)
Dec 20, 2010 1175 1936 1923 1929 0 +2.38(+0.12%)
Dec 17, 2010 1167 1930 1916 1927 0 +0.83(+0.04%)
Dec 16, 2010 1158 1927 1906 1926 0 +11.84(+0.62%)
Dec 15, 2010 1167 1928 1911 1914 0 +7.64(+0.40%)
Dec 14, 2010 1145 1911 1899 1906 0 +14.03(+0.74%)
Dec 10, 2010 1133 1896 1884 1892 0 +6.06(+0.32%)
Dec 09, 2010 1129 1891 1877 1886 0 +3.50(+0.19%)
Dec 08, 2010 1131 1892 1877 1883 0 -3.42(-0.18%)
Dec 07, 2010 1144 1904 1882 1886 0 -7.96(-0.42%)
Dec 06, 2010 1141 1901 1890 1894 0 -6.39(-0.34%)
Dec 03, 2010 1148 1903 1886 1900 0 +5.71(+0.30%)
Dec 02, 2010 1891 1899 1883 1895 0 +2.85(+0.15%)
Dec 01, 2010 1147 1898 1882 1892 0 +12.44(+0.66%)
Nov 30, 2010 1128 1885 1869 1879 0 -0.05(-0.00%)
Nov 29, 2010 1134 1884 1867 1879 0 -4.55(-0.24%)
Nov 26, 2010 1138 1892 1879 1884 0 -5.80(-0.31%)
Nov 24, 2010 1144 1890 1890 1890 0 +6.72(+0.36%)
Nov 23, 2010 1140 1888 1876 1883 0 -10.27(-0.54%)
Nov 22, 2010 1144 1896 1880 1893 0 +2.87(+0.15%)
Nov 19, 2010 1148 1897 1879 1890 0 -4.72(-0.25%)
Nov 18, 2010 1154 1902 1889 1895 0 +5.65(+0.30%)
Nov 17, 2010 1145 1897 1883 1890 0 +0.19(+0.01%)
Nov 16, 2010 1155 1903 1881 1889 0 -14.88(-0.78%)
Nov 15, 2010 1158 1914 1900 1904 0 +5.87(+0.31%)
Nov 12, 2010 1158 1907 1892 1898 0 -10.44(-0.55%)
Nov 11, 2010 1160 1913 1900 1909 0 -1.91(-0.10%)
Nov 10, 2010 1171 1918 1901 1911 0 -8.50(-0.44%)
Nov 09, 2010 1178 1931 1914 1919 0 -4.32(-0.22%)
Nov 08, 2010 1182 1932 1916 1924 0 -7.82(-0.40%)
Nov 05, 2010 1186 1937 1922 1931 0 -0.38(-0.02%)
Nov 04, 2010 1183 1936 1923 1932 0 +12.01(+0.63%)
Nov 03, 2010 1179 1929 1911 1920 0 -5.38(-0.28%)
Nov 02, 2010 1171 1930 1915 1925 0 +12.55(+0.66%)
Nov 01, 2010 1172 1930 1905 1913 0 -3.12(-0.16%)
Oct 29, 2010 1165 1922 1906 1916 0 -1.02(-0.05%)
Oct 28, 2010 1168 1925 1909 1917 0 +5.56(+0.29%)
Oct 27, 2010 1161 1915 1896 1911 0 -6.87(-0.36%)
Oct 25, 2010 1177 1932 1914 1918 0 -0.68(-0.04%)
Oct 23, 2010 1181 1933 1912 1919 0 -0.28(-0.01%)
Oct 22, 2010 1182 1934 1913 1919 0 -10.96(-0.57%)
Oct 21, 2010 1193 1946 1923 1930 0 -7.46(-0.39%)
Oct 20, 2010 1180 1945 1927 1937 0 +11.41(+0.59%)
Oct 19, 2010 1174 1937 1919 1926 0 -6.91(-0.36%)
Oct 18, 2010 1175 1938 1919 1933 0 +11.12(+0.58%)
Oct 15, 2010 1174 1926 1913 1922 0 +5.46(+0.28%)
Oct 14, 2010 1169 1924 1911 1916 0 -0.63(-0.03%)
Oct 13, 2010 1170 1923 1911 1917 0 +1.95(+0.10%)
Oct 12, 2010 1170 1921 1907 1915 0 -3.73(-0.19%)
Oct 11, 2010 1170 1926 1913 1919 0 -0.01(-0.00%)
Oct 08, 2010 1170 1921 1908 1919 0 +6.61(+0.35%)
Oct 07, 2010 1165 1917 1905 1912 0 +3.70(+0.19%)
Oct 06, 2010 1165 1917 1902 1908 0 -6.71(-0.35%)
Oct 05, 2010 1163 1918 1904 1915 0 +12.97(+0.68%)
Oct 04, 2010 1157 1914 1895 1902 0 -4.73(-0.25%)
Oct 01, 2010 1158 1911 1897 1907 0 +8.41(+0.44%)
Sep 30, 2010 1150 1911 1894 1898 0 -2.04(-0.11%)
Sep 29, 2010 1152 1906 1892 1900 0 -4.15(-0.22%)
Sep 28, 2010 1154 1909 1892 1905 0 +0.53(+0.03%)
Sep 27, 2010 1152 1910 1896 1904 0 +3.33(+0.18%)
Sep 24, 2010 1141 1904 1888 1901 0 +20.96(+1.11%)
Sep 23, 2010 1132 1893 1877 1880 0 -11.37(-0.60%)
Sep 22, 2010 1137 1900 1883 1891 0 +5.68(+0.30%)
Sep 21, 2010 1142 1896 1881 1886 0 -6.46(-0.34%)
Sep 20, 2010 1130 1894 1875 1892 0 +15.34(+0.82%)
Sep 17, 2010 1128 1885 1870 1877 0 -16.31(-0.86%)
Sep 15, 2010 1137 1901 1884 1893 0 -3.86(-0.20%)
Sep 14, 2010 1138 1905 1887 1897 0 -0.34(-0.02%)
Sep 13, 2010 1140 1903 1887 1897 0 -0.42(-0.02%)
Sep 10, 2010 1141 1910 1883 1898 0 -7.63(-0.40%)
Sep 09, 2010 1148 1912 1900 1905 0 +9.84(+0.52%)
Sep 08, 2010 1147 1910 1892 1895 0 -8.18(-0.43%)
Sep 07, 2010 1148 1915 1900 1904 0 -8.54(-0.45%)
Sep 03, 2010 1912 1912 1912 0 +8.32(+0.44%)
Sep 02, 2010 1152 1912 1895 1904 0 -3.26(-0.17%)
Sep 01, 2010 1134 1910 1886 1907 0 +27.46(+1.46%)
Aug 31, 2010 1120 1886 1863 1880 0 +2.93(+0.16%)
Aug 30, 2010 1130 1892 1874 1877 0 -11.12(-0.59%)
Aug 27, 2010 1129 1893 1865 1888 0 +15.72(+0.84%)
Aug 26, 2010 1120 1883 1867 1872 0 -2.92(-0.16%)
Aug 25, 2010 1109 1879 1860 1875 0 +1.05(+0.06%)
Aug 24, 2010 1106 1882 1860 1874 0 +1.09(+0.06%)
Aug 23, 2010 1113 1885 1867 1873 0 +5.84(+0.31%)
Aug 20, 2010 1100 1870 1853 1867 0 +1.73(+0.09%)
Aug 19, 2010 1117 1878 1857 1865 0 -13.93(-0.74%)
Aug 18, 2010 1127 1888 1868 1879 0 -6.33(-0.34%)
Aug 17, 2010 1123 1895 1875 1886 0 +11.37(+0.61%)
Aug 16, 2010 1111 1878 1859 1874 0 -1.06(-0.06%)
Aug 13, 2010 1117 1884 1865 1875 0 +5.38(+0.29%)
Aug 12, 2010 1106 1877 1856 1870 0 -6.66(-0.35%)
Aug 11, 2010 1128 1889 1874 1876 0 -18.82(-0.99%)
Aug 10, 2010 1129 1907 1881 1895 0 -0.15(-0.01%)
Aug 09, 2010 1135 1902 1888 1895 0 -0.79(-0.04%)
Aug 06, 2010 1131 1899 1877 1896 0 +4.43(+0.23%)
Aug 05, 2010 1118 1896 1877 1892 0 +1.07(+0.06%)
Aug 04, 2010 1123 1895 1876 1891 0 +3.32(+0.18%)
Aug 03, 2010 1122 1898 1882 1887 0 +6.83(+0.36%)
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.