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 (%)
Feb 27, 2009 940.64 964.65 920.49 942.25 0 -10.53(-1.11%)
Feb 26, 2009 972.12 986.17 947.25 952.78 0 -15.57(-1.61%)
Feb 25, 2009 973.39 986.73 948.96 968.34 0 -7.05(-0.72%)
Feb 24, 2009 951.76 981.99 942.14 975.39 0 +29.66(+3.14%)
Feb 23, 2009 970.51 983.27 940.42 945.73 0 -21.20(-2.19%)
Feb 20, 2009 980.24 992.61 947.45 966.93 0 -25.30(-2.55%)
Feb 19, 2009 993.37 1011 980.33 992.23 0 +1.02(+0.10%)
Feb 18, 2009 1012 1016 981.76 991.21 0 -18.42(-1.82%)
Feb 17, 2009 1038 1046 1003 1010 0 -57.62(-5.40%)
Feb 16, 2009 1068 1083 1059 1067 0 +0.00(+0.00%)
Feb 13, 2009 1068 1083 1059 1067 0 -3.67(-0.34%)
Feb 12, 2009 1074 1085 1042 1071 0 -12.25(-1.13%)
Feb 11, 2009 1092 1102 1068 1083 0 -5.24(-0.48%)
Feb 10, 2009 1114 1126 1080 1088 0 -31.77(-2.84%)
Feb 09, 2009 1128 1138 1106 1120 0 -10.27(-0.91%)
Feb 06, 2009 1119 1143 1106 1130 0 +9.39(+0.84%)
Feb 05, 2009 1112 1134 1101 1121 0 +1.75(+0.16%)
Feb 04, 2009 1111 1135 1100 1119 0 +10.00(+0.90%)
Feb 03, 2009 1102 1119 1087 1109 0 +11.12(+1.01%)
Feb 02, 2009 1079 1107 1070 1098 0 +8.61(+0.79%)
Jan 30, 2009 1127 1137 1082 1090 0 -27.32(-2.45%)
Jan 29, 2009 1118 1142 1106 1117 0 -8.89(-0.79%)
Jan 28, 2009 1126 1140 1104 1126 0 +13.64(+1.23%)
Jan 27, 2009 1116 1129 1096 1112 0 +1.47(+0.13%)
Jan 26, 2009 1083 1123 1079 1111 0 +30.22(+2.80%)
Jan 23, 2009 1055 1086 1043 1080 0 +8.58(+0.80%)
Jan 22, 2009 1057 1083 1049 1072 0 +2.56(+0.24%)
Jan 21, 2009 1063 1075 1037 1069 0 +14.63(+1.39%)
Jan 20, 2009 1079 1103 1052 1055 0 -27.49(-2.54%)
Jan 19, 2009 1073 1092 1062 1082 0 +0.00(+0.00%)
Jan 16, 2009 1073 1092 1062 1082 0 +23.22(+2.19%)
Jan 15, 2009 1051 1064 1034 1059 0 +6.29(+0.60%)
Jan 14, 2009 1051 1061 1023 1053 0 -10.39(-0.98%)
Jan 13, 2009 1080 1088 1053 1063 0 -21.43(-1.98%)
Jan 12, 2009 1082 1102 1073 1084 0 +2.98(+0.28%)
Jan 09, 2009 1098 1106 1073 1082 0 -12.02(-1.10%)
Jan 08, 2009 1086 1099 1074 1094 0 +6.37(+0.59%)
Jan 07, 2009 1093 1108 1077 1087 0 -18.28(-1.65%)
Jan 06, 2009 1115 1133 1094 1105 0 -4.92(-0.44%)
Jan 05, 2009 1103 1120 1093 1110 0 +5.16(+0.47%)
Jan 02, 2009 1084 1112 1074 1105 0 +22.37(+2.07%)
Jan 01, 2009 1062 1090 1053 1083 0 +0.00(+0.00%)
Dec 31, 2008 1062 1090 1053 1083 0 +20.03(+1.88%)
Dec 30, 2008 1048 1068 1039 1063 0 +19.07(+1.83%)
Dec 29, 2008 1044 1051 1027 1044 0 -3.48(-0.33%)
Dec 26, 2008 1045 1056 1037 1047 0 +7.17(+0.69%)
Dec 25, 2008 1032 1046 1024 1040 0 +0.00(+0.00%)
Dec 24, 2008 1032 1046 1024 1040 0 +9.98(+0.97%)
Dec 23, 2008 1049 1057 1022 1030 0 -12.99(-1.25%)
Dec 22, 2008 1052 1067 1023 1043 0 -6.44(-0.61%)
Dec 19, 2008 1057 1081 1036 1049 0 +1.81(+0.17%)
Dec 18, 2008 1056 1075 1035 1048 0 -2.65(-0.25%)
Dec 17, 2008 1073 1080 1044 1050 0 -35.35(-3.26%)
Dec 16, 2008 1054 1090 1046 1086 0 +36.13(+3.44%)
Dec 15, 2008 1070 1081 1034 1050 0 -18.30(-1.71%)
Dec 12, 2008 1031 1074 1021 1068 0 +10.09(+0.95%)
Dec 11, 2008 1063 1089 1045 1058 0 -14.31(-1.33%)
Dec 10, 2008 1053 1082 1042 1072 0 +30.91(+2.97%)
Dec 09, 2008 1054 1073 1031 1041 0 -18.92(-1.78%)
Dec 08, 2008 1068 1088 1034 1060 0 +11.57(+1.10%)
Dec 05, 2008 1011 1056 979.03 1049 0 +23.80(+2.32%)
Dec 04, 2008 1073 1086 1007 1025 0 -58.03(-5.36%)
Dec 03, 2008 1047 1088 1025 1083 0 +27.13(+2.57%)
Dec 02, 2008 1040 1066 1016 1056 0 +28.97(+2.82%)
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.