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 (%)
Oct 31, 2019 1755 1763 1744 1759 0 +3.58(+0.20%)
Oct 30, 2019 1741 1759 1734 1755 0 +17.92(+1.03%)
Oct 29, 2019 1729 1743 1723 1737 0 +9.40(+0.54%)
Oct 28, 2019 1742 1753 1725 1728 0 -25.77(-1.47%)
Oct 25, 2019 1775 1777 1749 1754 0 -22.73(-1.28%)
Oct 24, 2019 1773 1786 1764 1776 0 +4.69(+0.26%)
Oct 23, 2019 1771 1778 1762 1772 0 +3.80(+0.21%)
Oct 22, 2019 1765 1775 1759 1768 0 +4.79(+0.27%)
Oct 21, 2019 1758 1767 1752 1763 0 +5.77(+0.33%)
Oct 18, 2019 1751 1762 1744 1757 0 +4.62(+0.26%)
Oct 17, 2019 1748 1760 1743 1753 0 +5.03(+0.29%)
Oct 16, 2019 1743 1752 1736 1748 0 +2.16(+0.12%)
Oct 15, 2019 1751 1759 1740 1745 0 -4.90(-0.28%)
Oct 14, 2019 1768 1769 1746 1750 0 -14.93(-0.85%)
Oct 11, 2019 1762 1784 1753 1765 0 +3.82(+0.22%)
Oct 10, 2019 1761 1770 1750 1761 0 -16.79(-0.94%)
Oct 09, 2019 1776 1785 1769 1778 0 +5.46(+0.31%)
Oct 08, 2019 1792 1795 1771 1773 0 -21.23(-1.18%)
Oct 07, 2019 1796 1806 1787 1794 0 -4.73(-0.26%)
Oct 04, 2019 1780 1800 1773 1799 0 +21.78(+1.23%)
Oct 03, 2019 1773 1781 1763 1777 0 +5.90(+0.33%)
Oct 02, 2019 1789 1794 1767 1771 0 -21.12(-1.18%)
Oct 01, 2019 1795 1802 1783 1792 0 -6.82(-0.38%)
Sep 30, 2019 1800 1808 1791 1799 0 -0.02(-0.00%)
Sep 27, 2019 1811 1813 1790 1799 0 -11.02(-0.61%)
Sep 26, 2019 1811 1821 1802 1810 0 +3.42(+0.19%)
Sep 25, 2019 1802 1811 1794 1807 0 +4.01(+0.22%)
Sep 24, 2019 1795 1819 1786 1803 0 +12.89(+0.72%)
Sep 23, 2019 1789 1799 1781 1790 0 +1.60(+0.09%)
Sep 20, 2019 1781 1796 1772 1788 0 +6.94(+0.39%)
Sep 19, 2019 1781 1789 1769 1781 0 +4.97(+0.28%)
Sep 18, 2019 1767 1782 1757 1776 0 +15.89(+0.90%)
Sep 17, 2019 1756 1774 1746 1760 0 +6.81(+0.39%)
Sep 16, 2019 1750 1761 1739 1753 0 +4.52(+0.26%)
Sep 13, 2019 1749 1765 1730 1749 0 -5.44(-0.31%)
Sep 12, 2019 1772 1781 1747 1754 0 -7.83(-0.44%)
Sep 11, 2019 1741 1767 1731 1762 0 +17.64(+1.01%)
Sep 10, 2019 1741 1755 1722 1745 0 +1.12(+0.06%)
Sep 09, 2019 1741 1756 1728 1743 0 -4.68(-0.27%)
Sep 06, 2019 1761 1768 1740 1748 0 -7.00(-0.40%)
Sep 05, 2019 1757 1771 1744 1755 0 -11.41(-0.65%)
Sep 04, 2019 1770 1775 1753 1767 0 +2.98(+0.17%)
Sep 03, 2019 1737 1766 1731 1764 0 +25.57(+1.47%)
Aug 30, 2019 1735 1748 1725 1738 0 +8.98(+0.52%)
Aug 29, 2019 1725 1734 1713 1729 0 +11.80(+0.69%)
Aug 28, 2019 1718 1728 1708 1717 0 -1.05(-0.06%)
Aug 27, 2019 1730 1740 1717 1718 0 +0.13(+0.01%)
Aug 26, 2019 1701 1720 1696 1718 0 +21.56(+1.27%)
Aug 23, 2019 1724 1731 1690 1697 0 -25.13(-1.46%)
Aug 22, 2019 1722 1731 1710 1722 0 -0.93(-0.05%)
Aug 21, 2019 1710 1728 1705 1723 0 +12.31(+0.72%)
Aug 20, 2019 1715 1722 1695 1710 0 -1.31(-0.08%)
Aug 19, 2019 1703 1722 1693 1712 0 -5.38(-0.31%)
Aug 16, 2019 1707 1724 1703 1717 0 +12.75(+0.75%)
Aug 15, 2019 1697 1720 1685 1704 0 +7.08(+0.42%)
Aug 14, 2019 1717 1724 1692 1697 0 -23.17(-1.35%)
Aug 13, 2019 1713 1729 1702 1720 0 +4.24(+0.25%)
Aug 12, 2019 1724 1731 1706 1716 0 -8.61(-0.50%)
Aug 09, 2019 1734 1742 1718 1725 0 -6.51(-0.38%)
Aug 08, 2019 1711 1738 1699 1731 0 +18.67(+1.09%)
Aug 07, 2019 1711 1726 1685 1713 0 -1.44(-0.08%)
Aug 06, 2019 1700 1723 1680 1714 0 +15.29(+0.90%)
Aug 05, 2019 1721 1735 1691 1699 0 -25.41(-1.47%)
Aug 02, 2019 1730 1746 1714 1724 0 -0.67(-0.04%)
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.