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 (%)
Dec 31, 2018 1622 1637 1607 1631 0 +7.19(+0.44%)
Dec 28, 2018 1628 1644 1613 1624 0 -0.18(-0.01%)
Dec 27, 2018 1605 1625 1578 1624 0 +15.89(+0.99%)
Dec 26, 2018 1591 1612 1561 1608 0 +18.73(+1.18%)
Dec 24, 2018 1665 1678 1581 1589 0 -76.01(-4.56%)
Dec 21, 2018 1672 1714 1657 1665 0 -9.13(-0.55%)
Dec 20, 2018 1671 1697 1648 1674 0 +4.26(+0.26%)
Dec 19, 2018 1674 1693 1656 1670 0 +0.86(+0.05%)
Dec 18, 2018 1687 1704 1663 1669 0 -11.71(-0.70%)
Dec 17, 2018 1734 1741 1674 1681 0 -57.06(-3.28%)
Dec 14, 2018 1744 1756 1724 1738 0 -4.89(-0.28%)
Dec 13, 2018 1732 1754 1728 1743 0 +10.41(+0.60%)
Dec 12, 2018 1736 1753 1724 1733 0 -2.32(-0.13%)
Dec 11, 2018 1733 1744 1718 1735 0 +4.34(+0.25%)
Dec 10, 2018 1725 1738 1697 1731 0 +3.62(+0.21%)
Dec 07, 2018 1722 1741 1705 1727 0 +5.13(+0.30%)
Dec 06, 2018 1728 1737 1688 1722 0 -9.32(-0.54%)
Dec 04, 2018 1731 1755 1720 1731 0 +4.57(+0.26%)
Dec 03, 2018 1710 1729 1696 1727 0 +12.79(+0.75%)
Nov 30, 2018 1695 1718 1686 1714 0 +22.34(+1.32%)
Nov 29, 2018 1694 1700 1670 1691 0 -5.10(-0.30%)
Nov 28, 2018 1696 1707 1679 1697 0 +3.05(+0.18%)
Nov 27, 2018 1675 1698 1665 1694 0 +20.71(+1.24%)
Nov 26, 2018 1657 1676 1647 1673 0 +17.27(+1.04%)
Nov 23, 2018 1658 1664 1643 1656 0 -2.95(-0.18%)
Nov 21, 2018 1658 1658 1658 1658 0 -13.31(-0.80%)
Nov 20, 2018 1689 1701 1661 1672 0 -8.89(-0.53%)
Nov 19, 2018 1667 1685 1659 1681 0 +4.75(+0.28%)
Nov 16, 2018 1686 1694 1658 1676 0 +35.17(+2.14%)
Nov 15, 2018 1653 1674 1608 1641 0 -30.63(-1.83%)
Nov 14, 2018 1676 1702 1645 1671 0 -38.75(-2.27%)
Nov 13, 2018 1705 1718 1685 1710 0 +2.84(+0.17%)
Nov 12, 2018 1694 1735 1655 1707 0 -16.64(-0.97%)
Nov 09, 2018 1727 1750 1705 1724 0 -17.68(-1.02%)
Nov 08, 2018 1751 1757 1723 1742 0 -6.09(-0.35%)
Nov 07, 2018 1740 1754 1724 1748 0 +15.40(+0.89%)
Nov 06, 2018 1727 1738 1714 1732 0 +8.48(+0.49%)
Nov 05, 2018 1708 1733 1701 1724 0 +25.64(+1.51%)
Nov 02, 2018 1714 1720 1683 1698 0 -9.52(-0.56%)
Nov 01, 2018 1709 1721 1689 1708 0 -1.58(-0.09%)
Oct 31, 2018 1721 1729 1694 1709 0 -20.75(-1.20%)
Oct 30, 2018 1736 1749 1710 1730 0 +4.49(+0.26%)
Oct 29, 2018 1709 1736 1706 1726 0 +18.83(+1.10%)
Oct 26, 2018 1743 1751 1692 1707 0 -48.03(-2.74%)
Oct 24, 2018 1733 1769 1721 1755 0 +31.09(+1.80%)
Oct 23, 2018 1731 1744 1712 1724 0 -4.73(-0.27%)
Oct 22, 2018 1746 1752 1721 1728 0 -21.67(-1.24%)
Oct 19, 2018 1723 1758 1719 1750 0 +28.34(+1.65%)
Oct 18, 2018 1721 1733 1709 1722 0 +1.71(+0.10%)
Oct 17, 2018 1723 1731 1707 1720 0 -3.03(-0.18%)
Oct 16, 2018 1701 1730 1693 1723 0 +20.57(+1.21%)
Oct 15, 2018 1698 1717 1691 1702 0 +5.25(+0.31%)
Oct 12, 2018 1699 1708 1680 1697 0 -1.64(-0.10%)
Oct 11, 2018 1740 1744 1693 1699 0 -36.07(-2.08%)
Oct 10, 2018 1744 1766 1732 1735 0 -10.16(-0.58%)
Oct 09, 2018 1739 1757 1730 1745 0 +9.62(+0.55%)
Oct 08, 2018 1730 1748 1719 1735 0 +11.45(+0.66%)
Oct 05, 2018 1703 1731 1700 1724 0 +22.63(+1.33%)
Oct 04, 2018 1693 1707 1677 1701 0 +4.31(+0.25%)
Oct 03, 2018 1718 1726 1683 1697 0 -21.49(-1.25%)
Oct 02, 2018 1700 1726 1696 1719 0 +24.71(+1.46%)
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.