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 (%)
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%)
Jul 03, 2017 1681 1687 1664 1667 0 -8.37(-0.50%)
Jun 30, 2017 1679 1689 1671 1676 0 +0.45(+0.03%)
Jun 29, 2017 1678 1686 1667 1675 0 -13.14(-0.78%)
Jun 28, 2017 1711 1714 1687 1689 0 -17.78(-1.04%)
Jun 27, 2017 1719 1725 1701 1706 0 -21.06(-1.22%)
Jun 26, 2017 1716 1736 1711 1727 0 +13.97(+0.82%)
Jun 23, 2017 1721 1727 1710 1713 0 -8.23(-0.48%)
Jun 22, 2017 1727 1736 1720 1722 0 -6.46(-0.37%)
Jun 21, 2017 1739 1743 1721 1728 0 -10.52(-0.61%)
Jun 20, 2017 1739 1746 1731 1739 0 +0.23(+0.01%)
Jun 19, 2017 1746 1749 1732 1738 0 -7.26(-0.42%)
Jun 16, 2017 1737 1750 1733 1746 0 +10.89(+0.63%)
Jun 15, 2017 1722 1738 1717 1735 0 +9.16(+0.53%)
Jun 14, 2017 1725 1735 1716 1726 0 +12.22(+0.71%)
Jun 13, 2017 1709 1717 1702 1713 0 +1.50(+0.09%)
Jun 12, 2017 1718 1726 1701 1712 0 -6.10(-0.36%)
Jun 09, 2017 1709 1722 1703 1718 0 +3.63(+0.21%)
Jun 08, 2017 1715 1727 1702 1714 0 -14.89(-0.86%)
Jun 07, 2017 1725 1736 1718 1729 0 +4.69(+0.27%)
Jun 06, 2017 1731 1735 1720 1725 0 -3.21(-0.19%)
Jun 05, 2017 1734 1739 1724 1728 0 -8.60(-0.50%)
Jun 02, 2017 1747 1751 1727 1736 0 +1.25(+0.07%)
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.