Skip to main content
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 23, 2020 1574 1588 1569 1574 0 +6.27(+0.40%)
Dec 22, 2020 1568 1574 1558 1568 0 -1.52(-0.10%)
Dec 21, 2020 1578 1587 1558 1569 0 -21.98(-1.38%)
Dec 18, 2020 1599 1607 1583 1591 0 -6.59(-0.41%)
Dec 17, 2020 1600 1612 1594 1598 0 +4.10(+0.26%)
Dec 16, 2020 1611 1619 1590 1594 0 -15.09(-0.94%)
Dec 15, 2020 1591 1614 1583 1609 0 +23.16(+1.46%)
Dec 14, 2020 1599 1610 1583 1586 0 -5.61(-0.35%)
Dec 11, 2020 1585 1599 1582 1591 0 -0.21(-0.01%)
Dec 10, 2020 1602 1608 1582 1592 0 -10.95(-0.68%)
Dec 09, 2020 1605 1613 1592 1603 0 -2.75(-0.17%)
Dec 08, 2020 1608 1617 1597 1605 0 -11.04(-0.68%)
Dec 07, 2020 1609 1625 1602 1616 0 +3.49(+0.22%)
Dec 04, 2020 1620 1628 1606 1613 0 -6.24(-0.39%)
Dec 03, 2020 1624 1631 1611 1619 0 -8.82(-0.54%)
Dec 02, 2020 1619 1631 1608 1628 0 +2.25(+0.14%)
Dec 01, 2020 1633 1644 1618 1626 0 +1.32(+0.08%)
Nov 30, 2020 1642 1645 1619 1624 0 -21.93(-1.33%)
Nov 27, 2020 1659 1662 1640 1646 0 -15.14(-0.91%)
Nov 25, 2020 1657 1666 1645 1661 0 +4.39(+0.26%)
Nov 24, 2020 1647 1665 1638 1657 0 +18.58(+1.13%)
Nov 23, 2020 1632 1645 1625 1638 0 +9.92(+0.61%)
Nov 20, 2020 1622 1635 1615 1628 0 +7.91(+0.49%)
Nov 19, 2020 1630 1635 1608 1621 0 -9.72(-0.60%)
Nov 18, 2020 1666 1672 1626 1630 0 -26.14(-1.58%)
Nov 17, 2020 1674 1683 1650 1656 0 -26.08(-1.55%)
Nov 16, 2020 1681 1691 1665 1683 0 +19.15(+1.15%)
Nov 13, 2020 1653 1670 1647 1663 0 +15.45(+0.94%)
Nov 12, 2020 1667 1673 1636 1648 0 -26.48(-1.58%)
Nov 11, 2020 1681 1689 1664 1674 0 -1.29(-0.08%)
Nov 10, 2020 1658 1682 1650 1676 0 +21.42(+1.29%)
Nov 09, 2020 1670 1693 1646 1654 0 +35.01(+2.16%)
Nov 06, 2020 1628 1639 1613 1619 0 -10.09(-0.62%)
Nov 05, 2020 1636 1656 1620 1629 0 +3.35(+0.21%)
Nov 04, 2020 1641 1660 1621 1626 0 -16.34(-0.99%)
Nov 03, 2020 1638 1655 1630 1642 0 +18.64(+1.15%)
Nov 02, 2020 1618 1629 1604 1624 0 +18.89(+1.18%)
Oct 30, 2020 1613 1625 1592 1605 0 -14.09(-0.87%)
Oct 29, 2020 1614 1635 1598 1619 0 +1.49(+0.09%)
Oct 28, 2020 1644 1658 1614 1617 0 -42.88(-2.58%)
Oct 27, 2020 1664 1677 1654 1660 0 -1.87(-0.11%)
Oct 26, 2020 1650 1665 1641 1662 0 +2.78(+0.17%)
Oct 23, 2020 1662 1665 1650 1659 0 +4.14(+0.25%)
Oct 22, 2020 1640 1659 1630 1655 0 +17.01(+1.04%)
Oct 21, 2020 1637 1652 1630 1638 0 +2.31(+0.14%)
Oct 20, 2020 1633 1646 1622 1636 0 +6.56(+0.40%)
Oct 19, 2020 1638 1645 1623 1629 0 -6.84(-0.42%)
Oct 16, 2020 1628 1645 1621 1636 0 +9.23(+0.57%)
Oct 15, 2020 1614 1635 1609 1627 0 +2.38(+0.15%)
Oct 14, 2020 1625 1634 1617 1625 0 +0.91(+0.06%)
Oct 13, 2020 1624 1632 1607 1624 0 -10.71(-0.66%)
Oct 12, 2020 1623 1642 1619 1634 0 +8.06(+0.50%)
Oct 09, 2020 1629 1638 1614 1626 0 -0.60(-0.04%)
Oct 08, 2020 1609 1629 1605 1627 0 +22.60(+1.41%)
Oct 07, 2020 1605 1614 1593 1604 0 +4.82(+0.30%)
Oct 06, 2020 1592 1615 1582 1600 0 +9.86(+0.62%)
Oct 05, 2020 1585 1598 1573 1590 0 +5.82(+0.37%)
Oct 02, 2020 1563 1592 1557 1584 0 +11.37(+0.72%)
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.