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 (%)
Jun 26, 2009 1027 1034 1016 1026 0 -2.59(-0.25%)
Jun 25, 2009 1015 1035 1012 1028 0 +17.49(+1.73%)
Jun 24, 2009 1007 1017 1000 1011 0 +7.61(+0.76%)
Jun 23, 2009 1010 1021 993.35 1003 0 -9.33(-0.92%)
Jun 22, 2009 1008 1026 999.91 1013 0 -1.89(-0.19%)
Jun 19, 2009 1031 1035 1009 1014 0 -11.42(-1.11%)
Jun 18, 2009 1005 1029 998.66 1026 0 +26.50(+2.65%)
Jun 17, 2009 999.06 1013 989.88 999.34 0 +1.24(+0.12%)
Jun 16, 2009 1008 1015 992.06 998.10 0 -9.22(-0.92%)
Jun 15, 2009 1018 1022 991.84 1007 0 -17.34(-1.69%)
Jun 12, 2009 1012 1032 998.93 1025 0 +9.77(+0.96%)
Jun 11, 2009 1003 1030 999.50 1015 0 +13.34(+1.33%)
Jun 10, 2009 991.97 1011 981.63 1002 0 +19.52(+1.99%)
Jun 09, 2009 988.27 995.46 976.56 982.03 0 -3.39(-0.34%)
Jun 08, 2009 983.03 994.65 973.33 985.42 0 -9.34(-0.94%)
Jun 05, 2009 1001 1009 982.92 994.76 0 +1.98(+0.20%)
Jun 04, 2009 984.26 997.09 977.80 992.78 0 +13.45(+1.37%)
Jun 03, 2009 994.69 1000 966.54 979.34 0 -19.29(-1.93%)
Jun 02, 2009 1006 1016 994.81 998.62 0 -9.01(-0.89%)
Jun 01, 2009 983.99 1013 978.83 1008 0 +33.24(+3.41%)
May 29, 2009 976.66 983.03 959.41 974.39 0 +1.69(+0.17%)
May 28, 2009 959.37 981.80 953.49 972.70 0 +16.13(+1.69%)
May 27, 2009 974.04 980.44 954.30 956.57 0 -18.43(-1.89%)
May 26, 2009 947.60 978.12 936.75 975.00 0 +28.39(+3.00%)
May 25, 2009 941.55 958.63 937.56 946.61 0 +0.00(+0.00%)
May 22, 2009 941.55 958.63 937.56 946.61 0 +6.17(+0.66%)
May 21, 2009 942.48 948.41 931.99 940.44 0 -9.99(-1.05%)
May 20, 2009 971.37 975.29 947.70 950.43 0 -13.89(-1.44%)
May 19, 2009 949.64 974.08 945.95 964.32 0 +15.05(+1.59%)
May 18, 2009 960.73 968.27 937.20 949.27 0 -5.27(-0.55%)
May 15, 2009 970.70 974.51 940.28 954.53 0 -20.88(-2.14%)
May 14, 2009 980.16 989.26 963.19 975.42 0 -2.57(-0.26%)
May 13, 2009 992.25 1001 971.93 977.98 0 -28.39(-2.82%)
May 12, 2009 1003 1016 992.30 1006 0 +6.49(+0.65%)
May 11, 2009 996.56 1013 989.38 999.88 0 -6.06(-0.60%)
May 08, 2009 998.51 1029 990.07 1006 0 +16.57(+1.68%)
May 07, 2009 989.38 998.63 973.87 989.37 0 +6.86(+0.70%)
May 06, 2009 994.03 998.33 971.77 982.50 0 -4.21(-0.43%)
May 05, 2009 986.38 995.05 973.74 986.72 0 -2.44(-0.25%)
May 04, 2009 985.02 993.13 977.13 989.16 0 +8.86(+0.90%)
May 01, 2009 960.01 983.17 952.23 980.29 0 +22.16(+2.31%)
Apr 30, 2009 965.66 974.54 946.16 958.13 0 +0.99(+0.10%)
Apr 29, 2009 951.44 966.48 942.80 957.14 0 +12.44(+1.32%)
Apr 28, 2009 942.79 958.47 934.56 944.70 0 -3.53(-0.37%)
Apr 27, 2009 929.29 958.16 924.55 948.23 0 +13.44(+1.44%)
Apr 24, 2009 950.35 954.13 926.41 934.79 0 -8.38(-0.89%)
Apr 23, 2009 942.53 950.82 928.49 943.17 0 -0.32(-0.03%)
Apr 22, 2009 950.17 960.06 937.04 943.49 0 -11.05(-1.16%)
Apr 21, 2009 949.49 964.97 942.33 954.54 0 +1.77(+0.19%)
Apr 20, 2009 952.72 966.29 945.13 952.77 0 -10.66(-1.11%)
Apr 17, 2009 963.16 972.87 951.21 963.43 0 +4.30(+0.45%)
Apr 16, 2009 967.42 974.53 949.29 959.13 0 -2.14(-0.22%)
Apr 15, 2009 953.66 972.15 941.32 961.27 0 +9.28(+0.97%)
Apr 14, 2009 960.79 964.49 946.31 951.99 0 -13.67(-1.42%)
Apr 13, 2009 976.78 980.54 956.17 965.66 0 -12.70(-1.30%)
Apr 10, 2009 995.20 1006 964.45 978.37 0 +0.00(+0.00%)
Apr 09, 2009 995.20 1006 964.45 978.37 0 +0.04(+0.00%)
Apr 08, 2009 970.22 982.45 960.45 978.33 0 +10.83(+1.12%)
Apr 07, 2009 962.29 979.89 951.98 967.50 0 -5.22(-0.54%)
Apr 06, 2009 975.79 991.25 964.24 972.72 0 -11.17(-1.14%)
Apr 03, 2009 970.92 993.38 962.38 983.89 0 +12.03(+1.24%)
Apr 02, 2009 973.04 989.92 952.56 971.86 0 +12.33(+1.28%)
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.