Recent Quotes
My Watchlist
Indicators
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 (%)
Nov 29, 2013 1229 1238 1225 1229 0 -1.36(-0.11%)
Nov 27, 2013 1230 1230 1230 0 -1.36(-0.11%)
Nov 26, 2013 1245 1247 1226 1231 0 -16.14(-1.29%)
Nov 25, 2013 1255 1258 1245 1247 0 -5.69(-0.45%)
Nov 22, 2013 1251 1261 1246 1253 0 +0.21(+0.02%)
Nov 21, 2013 1254 1262 1246 1253 0 +1.52(+0.12%)
Nov 20, 2013 1264 1270 1249 1251 0 -11.62(-0.92%)
Nov 19, 2013 1268 1272 1257 1263 0 -6.36(-0.50%)
Nov 18, 2013 1273 1276 1263 1269 0 -1.63(-0.13%)
Nov 15, 2013 1261 1273 1257 1271 0 +8.09(+0.64%)
Nov 14, 2013 1258 1271 1253 1263 0 +14.97(+1.20%)
Nov 12, 2013 1258 1262 1241 1248 0 -17.38(-1.37%)
Nov 11, 2013 1262 1271 1255 1265 0 +3.40(+0.27%)
Nov 08, 2013 1260 1265 1239 1262 0 -4.16(-0.33%)
Nov 07, 2013 1283 1290 1263 1266 0 -15.52(-1.21%)
Nov 06, 2013 1269 1285 1265 1282 0 +16.34(+1.29%)
Nov 05, 2013 1273 1285 1264 1265 0 -10.29(-0.81%)
Nov 04, 2013 1277 1280 1264 1276 0 +2.23(+0.18%)
Nov 01, 2013 1271 1281 1264 1273 0 +5.27(+0.42%)
Oct 31, 2013 1269 1278 1250 1268 0 -0.61(-0.05%)
Oct 30, 2013 1280 1289 1263 1269 0 -7.54(-0.59%)
Oct 29, 2013 1278 1283 1269 1276 0 -0.16(-0.01%)
Oct 28, 2013 1276 1285 1268 1276 0 -2.76(-0.22%)
Oct 25, 2013 1265 1280 1259 1279 0 +12.89(+1.02%)
Oct 24, 2013 1271 1276 1259 1266 0 -2.60(-0.20%)
Oct 23, 2013 1271 1285 1262 1269 0 -4.29(-0.34%)
Oct 22, 2013 1260 1278 1255 1273 0 +15.47(+1.23%)
Oct 21, 2013 1259 1264 1249 1258 0 -2.41(-0.19%)
Oct 18, 2013 1263 1268 1256 1260 0 +0.08(+0.01%)
Oct 17, 2013 1238 1264 1231 1260 0 +19.49(+1.57%)
Oct 16, 2013 1237 1246 1228 1241 0 +5.22(+0.42%)
Oct 15, 2013 1249 1254 1233 1235 0 -17.98(-1.43%)
Oct 14, 2013 1257 1260 1237 1253 0 -8.06(-0.64%)
Oct 11, 2013 1254 1265 1250 1261 0 +6.45(+0.51%)
Oct 10, 2013 1243 1257 1230 1255 0 +18.72(+1.51%)
Oct 09, 2013 1232 1251 1227 1236 0 +7.31(+0.59%)
Oct 08, 2013 1221 1240 1219 1229 0 +8.15(+0.67%)
Oct 07, 2013 1221 1233 1217 1221 0 -6.58(-0.54%)
Oct 04, 2013 1227 1233 1222 1227 0 +0.85(+0.07%)
Oct 03, 2013 1238 1239 1221 1226 0 -17.40(-1.40%)
Oct 02, 2013 1238 1249 1232 1244 0 +1.36(+0.11%)
Oct 01, 2013 1241 1250 1236 1242 0 +3.79(+0.31%)
Sep 27, 2013 1243 1250 1233 1239 0 -8.78(-0.70%)
Sep 26, 2013 1252 1258 1241 1247 0 -4.57(-0.37%)
Sep 25, 2013 1261 1267 1250 1252 0 -9.24(-0.73%)
Sep 24, 2013 1260 1267 1254 1261 0 +0.51(+0.04%)
Sep 23, 2013 1242 1267 1236 1261 0 +16.22(+1.30%)
Sep 20, 2013 1262 1265 1242 1245 0 -16.72(-1.33%)
Sep 19, 2013 1268 1275 1255 1261 0 -4.66(-0.37%)
Sep 18, 2013 1232 1270 1226 1266 0 +33.70(+2.73%)
Sep 17, 2013 1226 1237 1223 1232 0 +7.72(+0.63%)
Sep 16, 2013 1239 1242 1221 1225 0 +1.60(+0.13%)
Sep 13, 2013 1217 1227 1215 1223 0 +8.50(+0.70%)
Sep 12, 2013 1222 1228 1211 1214 0 -6.28(-0.51%)
Sep 11, 2013 1232 1234 1213 1221 0 -12.25(-0.99%)
Sep 10, 2013 1228 1234 1221 1233 0 +10.00(+0.82%)
Sep 09, 2013 1220 1227 1213 1223 0 +3.56(+0.29%)
Sep 06, 2013 1220 1233 1216 1219 0 +3.85(+0.32%)
Sep 05, 2013 1220 1225 1211 1216 0 -5.88(-0.48%)
Sep 04, 2013 1221 1226 1209 1221 0 -0.49(-0.04%)
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.