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 (%)
Feb 28, 2019 1711 1726 1697 1716 0 +1.06(+0.06%)
Feb 27, 2019 1713 1728 1700 1715 0 +2.99(+0.17%)
Feb 26, 2019 1718 1723 1705 1712 0 -1.32(-0.08%)
Feb 25, 2019 1726 1729 1702 1713 0 -10.24(-0.59%)
Feb 22, 2019 1717 1732 1702 1724 0 +13.17(+0.77%)
Feb 21, 2019 1688 1715 1683 1710 0 +16.91(+1.00%)
Feb 20, 2019 1690 1700 1679 1693 0 +2.06(+0.12%)
Feb 19, 2019 1677 1698 1671 1691 0 +11.88(+0.71%)
Feb 15, 2019 1676 1684 1670 1679 0 +10.56(+0.63%)
Feb 14, 2019 1668 1679 1659 1669 0 -1.07(-0.06%)
Feb 13, 2019 1668 1677 1662 1670 0 -2.76(-0.16%)
Feb 12, 2019 1672 1682 1657 1673 0 +3.97(+0.24%)
Feb 11, 2019 1668 1678 1659 1669 0 -0.20(-0.01%)
Feb 08, 2019 1648 1673 1641 1669 0 +4.58(+0.28%)
Feb 07, 2019 1645 1666 1637 1664 0 +19.70(+1.20%)
Feb 06, 2019 1649 1658 1636 1645 0 -10.08(-0.61%)
Feb 05, 2019 1649 1661 1640 1655 0 +3.16(+0.19%)
Feb 04, 2019 1642 1654 1628 1652 0 +3.92(+0.24%)
Feb 01, 2019 1655 1659 1634 1648 0 -10.00(-0.60%)
Jan 31, 2019 1627 1665 1618 1658 0 +26.06(+1.60%)
Jan 30, 2019 1617 1639 1611 1632 0 +10.83(+0.67%)
Jan 29, 2019 1614 1631 1607 1621 0 +12.07(+0.75%)
Jan 28, 2019 1610 1630 1594 1609 0 -4.89(-0.30%)
Jan 25, 2019 1633 1642 1609 1614 0 -29.01(-1.77%)
Jan 24, 2019 1611 1647 1595 1643 0 +32.06(+1.99%)
Jan 23, 2019 1597 1613 1594 1611 0 +14.34(+0.90%)
Jan 22, 2019 1589 1608 1577 1596 0 +8.42(+0.53%)
Jan 18, 2019 1587 1598 1578 1588 0 +1.64(+0.10%)
Jan 17, 2019 1582 1597 1571 1586 0 +8.53(+0.54%)
Jan 16, 2019 1565 1581 1559 1578 0 +6.29(+0.40%)
Jan 15, 2019 1546 1579 1540 1571 0 +14.14(+0.91%)
Jan 14, 2019 1572 1577 1539 1557 0 -59.62(-3.69%)
Jan 11, 2019 1618 1627 1605 1617 0 -3.52(-0.22%)
Jan 10, 2019 1604 1631 1595 1620 0 +20.19(+1.26%)
Jan 09, 2019 1606 1622 1593 1600 0 -10.26(-0.64%)
Jan 08, 2019 1592 1613 1581 1610 0 +11.01(+0.69%)
Jan 07, 2019 1596 1617 1585 1599 0 -26.62(-1.64%)
Jan 04, 2019 1598 1630 1595 1626 0 +20.16(+1.26%)
Jan 03, 2019 1604 1621 1596 1606 0 +3.07(+0.19%)
Jan 02, 2019 1624 1631 1591 1603 0 -28.16(-1.73%)
Dec 31, 2018 1622 1637 1607 1631 0 +7.19(+0.44%)
Dec 28, 2018 1628 1644 1613 1624 0 -0.18(-0.01%)
Dec 27, 2018 1605 1625 1578 1624 0 +15.89(+0.99%)
Dec 26, 2018 1591 1612 1561 1608 0 +18.73(+1.18%)
Dec 24, 2018 1665 1678 1581 1589 0 -76.01(-4.56%)
Dec 21, 2018 1672 1714 1657 1665 0 -9.13(-0.55%)
Dec 20, 2018 1671 1697 1648 1674 0 +4.26(+0.26%)
Dec 19, 2018 1674 1693 1656 1670 0 +0.86(+0.05%)
Dec 18, 2018 1687 1704 1663 1669 0 -11.71(-0.70%)
Dec 17, 2018 1734 1741 1674 1681 0 -57.06(-3.28%)
Dec 14, 2018 1744 1756 1724 1738 0 -4.89(-0.28%)
Dec 13, 2018 1732 1754 1728 1743 0 +10.41(+0.60%)
Dec 12, 2018 1736 1753 1724 1733 0 -2.32(-0.13%)
Dec 11, 2018 1733 1744 1718 1735 0 +4.34(+0.25%)
Dec 10, 2018 1725 1738 1697 1731 0 +3.62(+0.21%)
Dec 07, 2018 1722 1741 1705 1727 0 +5.13(+0.30%)
Dec 06, 2018 1728 1737 1688 1722 0 -9.32(-0.54%)
Dec 04, 2018 1731 1755 1720 1731 0 +4.57(+0.26%)
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.