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, 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%)
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.