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 (%)
Sep 29, 2017 1709 1719 1700 1707 0 -2.94(-0.17%)
Sep 28, 2017 1700 1716 1690 1710 0 +3.78(+0.22%)
Sep 27, 2017 1720 1728 1695 1706 0 -22.99(-1.33%)
Sep 26, 2017 1730 1738 1719 1729 0 -6.53(-0.38%)
Sep 25, 2017 1719 1739 1714 1736 0 +17.34(+1.01%)
Sep 22, 2017 1737 1739 1714 1718 0 -12.10(-0.70%)
Sep 21, 2017 1728 1742 1722 1731 0 +3.65(+0.21%)
Sep 20, 2017 1744 1747 1720 1727 0 -12.28(-0.71%)
Sep 19, 2017 1745 1750 1734 1739 0 -4.57(-0.26%)
Sep 18, 2017 1758 1762 1732 1744 0 -15.37(-0.87%)
Sep 15, 2017 1758 1771 1749 1759 0 -0.94(-0.05%)
Sep 14, 2017 1744 1761 1738 1760 0 +13.62(+0.78%)
Sep 13, 2017 1755 1760 1744 1746 0 -10.38(-0.59%)
Sep 12, 2017 1785 1787 1748 1757 0 -31.69(-1.77%)
Sep 11, 2017 1772 1791 1768 1788 0 +16.22(+0.92%)
Sep 08, 2017 1762 1776 1756 1772 0 +7.86(+0.45%)
Sep 07, 2017 1753 1767 1748 1764 0 +13.99(+0.80%)
Sep 06, 2017 1759 1764 1746 1750 0 -7.25(-0.41%)
Sep 05, 2017 1760 1764 1750 1758 0 +0.45(+0.03%)
Sep 01, 2017 1769 1771 1751 1757 0 -7.63(-0.43%)
Aug 31, 2017 1765 1772 1759 1765 0 +2.45(+0.14%)
Aug 30, 2017 1770 1773 1760 1762 0 -9.16(-0.52%)
Aug 29, 2017 1776 1782 1769 1772 0 -3.97(-0.22%)
Aug 28, 2017 1776 1780 1766 1776 0 +3.27(+0.18%)
Aug 25, 2017 1774 1781 1767 1772 0 +3.72(+0.21%)
Aug 24, 2017 1770 1775 1762 1769 0 -1.65(-0.09%)
Aug 23, 2017 1763 1772 1756 1770 0 +6.12(+0.35%)
Aug 22, 2017 1752 1766 1746 1764 0 +12.57(+0.72%)
Aug 21, 2017 1750 1757 1743 1751 0 +3.80(+0.22%)
Aug 18, 2017 1735 1758 1729 1748 0 +10.40(+0.60%)
Aug 17, 2017 1752 1756 1736 1737 0 -15.18(-0.87%)
Aug 16, 2017 1746 1755 1739 1752 0 +10.09(+0.58%)
Aug 15, 2017 1728 1747 1724 1742 0 +7.35(+0.42%)
Aug 14, 2017 1730 1739 1723 1735 0 +7.17(+0.41%)
Aug 11, 2017 1737 1740 1720 1728 0 -11.19(-0.64%)
Aug 10, 2017 1735 1746 1727 1739 0 +3.35(+0.19%)
Aug 09, 2017 1750 1754 1733 1736 0 -11.37(-0.65%)
Aug 08, 2017 1736 1751 1733 1747 0 +7.49(+0.43%)
Aug 07, 2017 1734 1743 1728 1740 0 +5.35(+0.31%)
Aug 04, 2017 1733 1743 1721 1734 0 -4.48(-0.26%)
Aug 03, 2017 1731 1745 1720 1739 0 +2.27(+0.13%)
Aug 02, 2017 1728 1742 1716 1736 0 +0.30(+0.02%)
Aug 01, 2017 1725 1742 1721 1736 0 +13.44(+0.78%)
Jul 31, 2017 1717 1730 1708 1723 0 +6.09(+0.35%)
Jul 28, 2017 1715 1728 1701 1717 0 -2.76(-0.16%)
Jul 27, 2017 1716 1725 1707 1719 0 +1.89(+0.11%)
Jul 26, 2017 1702 1720 1698 1717 0 +14.44(+0.85%)
Jul 25, 2017 1710 1715 1697 1703 0 -5.70(-0.33%)
Jul 24, 2017 1723 1727 1704 1709 0 -14.18(-0.82%)
Jul 21, 2017 1712 1726 1706 1723 0 +10.60(+0.62%)
Jul 20, 2017 1704 1716 1697 1712 0 +18.51(+1.09%)
Jul 19, 2017 1688 1696 1680 1694 0 +9.57(+0.57%)
Jul 18, 2017 1681 1688 1676 1684 0 +4.95(+0.29%)
Jul 17, 2017 1668 1681 1663 1679 0 +14.91(+0.90%)
Jul 14, 2017 1667 1675 1660 1664 0 +8.35(+0.50%)
Jul 13, 2017 1660 1668 1648 1656 0 -4.90(-0.30%)
Jul 12, 2017 1662 1669 1654 1661 0 +13.09(+0.79%)
Jul 11, 2017 1652 1655 1639 1648 0 -1.05(-0.06%)
Jul 10, 2017 1656 1664 1647 1649 0 -7.81(-0.47%)
Jul 07, 2017 1655 1667 1650 1657 0 +1.84(+0.11%)
Jul 06, 2017 1654 1661 1648 1655 0 -3.80(-0.23%)
Jul 05, 2017 1668 1672 1651 1659 0 -8.79(-0.53%)
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.