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 29, 2017 1654 1654 1654 1654 0 +0.51(+0.03%)
Dec 28, 2017 1647 1657 1641 1654 0 +10.35(+0.63%)
Dec 27, 2017 1640 1648 1635 1643 0 +8.32(+0.51%)
Dec 26, 2017 1646 1655 1633 1635 0 -8.98(-0.55%)
Dec 22, 2017 1641 1653 1636 1644 0 +6.77(+0.41%)
Dec 21, 2017 1637 1655 1619 1637 0 -35.79(-2.14%)
Dec 20, 2017 1690 1698 1670 1673 0 -16.73(-0.99%)
Dec 19, 2017 1721 1727 1688 1690 0 -29.02(-1.69%)
Dec 18, 2017 1739 1745 1715 1719 0 -19.01(-1.09%)
Dec 15, 2017 1733 1749 1728 1738 0 +10.67(+0.62%)
Dec 14, 2017 1734 1743 1717 1727 0 -9.64(-0.56%)
Dec 13, 2017 1739 1751 1728 1737 0 +0.09(+0.01%)
Dec 12, 2017 1742 1769 1734 1737 0 -30.49(-1.73%)
Dec 11, 2017 1755 1772 1744 1767 0 +8.20(+0.47%)
Dec 08, 2017 1750 1761 1738 1759 0 +9.05(+0.52%)
Dec 07, 2017 1752 1756 1729 1750 0 -4.38(-0.25%)
Dec 06, 2017 1757 1765 1743 1754 0 +2.02(+0.12%)
Dec 05, 2017 1767 1769 1739 1752 0 -12.29(-0.70%)
Dec 04, 2017 1773 1779 1758 1765 0 -8.84(-0.50%)
Dec 01, 2017 1782 1790 1759 1773 0 -3.92(-0.22%)
Nov 30, 2017 1773 1788 1757 1777 0 +6.18(+0.35%)
Nov 29, 2017 1764 1781 1757 1771 0 +2.11(+0.12%)
Nov 28, 2017 1760 1774 1757 1769 0 +13.36(+0.76%)
Nov 27, 2017 1749 1760 1742 1756 0 +8.65(+0.50%)
Nov 24, 2017 1749 1756 1742 1747 0 +0.69(+0.04%)
Nov 22, 2017 1747 1753 1737 1746 0 +0.38(+0.02%)
Nov 21, 2017 1742 1755 1735 1746 0 +7.73(+0.44%)
Nov 20, 2017 1747 1753 1731 1738 0 -6.91(-0.40%)
Nov 17, 2017 1753 1761 1738 1745 0 -12.29(-0.70%)
Nov 16, 2017 1763 1770 1748 1758 0 -6.14(-0.35%)
Nov 15, 2017 1787 1794 1760 1764 0 -21.21(-1.19%)
Nov 14, 2017 1759 1788 1753 1785 0 +18.31(+1.04%)
Nov 13, 2017 1751 1772 1747 1767 0 +17.50(+1.00%)
Nov 10, 2017 1741 1757 1734 1749 0 -1.62(-0.09%)
Nov 09, 2017 1746 1761 1739 1751 0 +0.22(+0.01%)
Nov 08, 2017 1749 1760 1736 1750 0 -1.27(-0.07%)
Nov 07, 2017 1740 1759 1731 1752 0 +15.29(+0.88%)
Nov 06, 2017 1741 1752 1728 1736 0 -4.51(-0.26%)
Nov 03, 2017 1727 1755 1718 1741 0 +5.74(+0.33%)
Nov 02, 2017 1731 1746 1711 1735 0 +7.74(+0.45%)
Nov 01, 2017 1740 1745 1719 1727 0 -5.45(-0.31%)
Oct 31, 2017 1728 1745 1719 1733 0 +0.66(+0.04%)
Oct 30, 2017 1734 1742 1724 1732 0 -5.57(-0.32%)
Oct 27, 2017 1724 1743 1718 1738 0 +9.93(+0.57%)
Oct 26, 2017 1733 1743 1722 1728 0 +2.82(+0.16%)
Oct 25, 2017 1726 1733 1702 1725 0 -6.77(-0.39%)
Oct 24, 2017 1731 1737 1721 1732 0 +1.75(+0.10%)
Oct 23, 2017 1733 1737 1720 1730 0 -1.77(-0.10%)
Oct 20, 2017 1730 1739 1721 1732 0 +1.92(+0.11%)
Oct 19, 2017 1722 1732 1717 1730 0 +12.06(+0.70%)
Oct 18, 2017 1719 1727 1708 1718 0 -1.81(-0.11%)
Oct 17, 2017 1704 1731 1693 1720 0 +21.44(+1.26%)
Oct 16, 2017 1710 1722 1671 1698 0 -15.78(-0.92%)
Oct 13, 2017 1745 1754 1702 1714 0 -29.42(-1.69%)
Oct 12, 2017 1749 1765 1727 1743 0 -5.07(-0.29%)
Oct 11, 2017 1737 1756 1734 1749 0 +7.04(+0.40%)
Oct 10, 2017 1728 1745 1723 1741 0 +16.37(+0.95%)
Oct 09, 2017 1726 1733 1720 1725 0 +0.72(+0.04%)
Oct 06, 2017 1722 1730 1714 1724 0 -4.31(-0.25%)
Oct 05, 2017 1726 1733 1715 1729 0 +2.78(+0.16%)
Oct 04, 2017 1710 1727 1704 1726 0 +17.58(+1.03%)
Oct 03, 2017 1716 1718 1697 1708 0 -8.13(-0.47%)
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.