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 (%)
Mar 29, 2018 1593 1593 1593 1593 0 +16.29(+1.03%)
Mar 28, 2018 1580 1591 1566 1577 0 -0.30(-0.02%)
Mar 27, 2018 1557 1594 1549 1577 0 +23.44(+1.51%)
Mar 26, 2018 1545 1559 1537 1554 0 +14.98(+0.97%)
Mar 23, 2018 1566 1577 1536 1539 0 -22.86(-1.46%)
Mar 22, 2018 1554 1590 1550 1562 0 +6.98(+0.45%)
Mar 21, 2018 1564 1579 1548 1555 0 -7.64(-0.49%)
Mar 20, 2018 1571 1580 1552 1562 0 -8.06(-0.51%)
Mar 19, 2018 1579 1587 1560 1570 0 -9.26(-0.59%)
Mar 16, 2018 1562 1585 1558 1580 0 +19.99(+1.28%)
Mar 15, 2018 1555 1574 1547 1560 0 +4.85(+0.31%)
Mar 14, 2018 1549 1570 1539 1555 0 +8.58(+0.55%)
Mar 13, 2018 1538 1552 1530 1546 0 +7.39(+0.48%)
Mar 12, 2018 1529 1543 1523 1539 0 +11.44(+0.75%)
Mar 09, 2018 1525 1532 1511 1527 0 +2.17(+0.14%)
Mar 08, 2018 1515 1531 1509 1525 0 +13.36(+0.88%)
Mar 07, 2018 1512 1513 1504 1512 0 -14.08(-0.92%)
Mar 06, 2018 1541 1546 1515 1526 0 -16.74(-1.09%)
Mar 05, 2018 1512 1548 1504 1543 0 +28.52(+1.88%)
Mar 02, 2018 1518 1533 1500 1514 0 -5.53(-0.36%)
Mar 01, 2018 1524 1547 1510 1520 0 -2.05(-0.13%)
Feb 28, 2018 1534 1546 1517 1522 0 -7.27(-0.48%)
Feb 27, 2018 1561 1572 1528 1529 0 -30.31(-1.94%)
Feb 26, 2018 1568 1577 1551 1559 0 -7.09(-0.45%)
Feb 23, 2018 1532 1569 1525 1566 0 +36.64(+2.40%)
Feb 22, 2018 1524 1537 1520 1530 0 +15.34(+1.01%)
Feb 21, 2018 1534 1546 1514 1514 0 -19.22(-1.25%)
Feb 20, 2018 1547 1556 1525 1534 0 -17.58(-1.13%)
Feb 16, 2018 1551 1551 1551 1551 0 +13.29(+0.86%)
Feb 15, 2018 1511 1539 1506 1538 0 +31.29(+2.08%)
Feb 14, 2018 1511 1524 1497 1507 0 -17.34(-1.14%)
Feb 13, 2018 1515 1531 1499 1524 0 +1.94(+0.13%)
Feb 12, 2018 1518 1533 1498 1522 0 +6.39(+0.42%)
Feb 09, 2018 1485 1527 1471 1516 0 +36.42(+2.46%)
Feb 08, 2018 1496 1519 1477 1479 0 -20.13(-1.34%)
Feb 07, 2018 1506 1523 1494 1499 0 -7.45(-0.49%)
Feb 06, 2018 1510 1522 1468 1507 0 -33.48(-2.17%)
Feb 05, 2018 1555 1567 1528 1540 0 -18.82(-1.21%)
Feb 02, 2018 1565 1579 1554 1559 0 -14.68(-0.93%)
Feb 01, 2018 1602 1608 1567 1574 0 -26.08(-1.63%)
Jan 31, 2018 1588 1603 1575 1600 0 +14.67(+0.93%)
Jan 30, 2018 1589 1600 1577 1585 0 -3.74(-0.24%)
Jan 29, 2018 1603 1608 1585 1589 0 -23.07(-1.43%)
Jan 26, 2018 1614 1620 1594 1612 0 +1.82(+0.11%)
Jan 25, 2018 1592 1614 1588 1610 0 +18.93(+1.19%)
Jan 24, 2018 1597 1603 1585 1591 0 -7.40(-0.46%)
Jan 23, 2018 1591 1612 1584 1599 0 +13.07(+0.82%)
Jan 22, 2018 1591 1603 1581 1586 0 +1.88(+0.12%)
Jan 19, 2018 1594 1602 1578 1584 0 -5.83(-0.37%)
Jan 18, 2018 1600 1606 1577 1590 0 -12.68(-0.79%)
Jan 17, 2018 1592 1608 1587 1602 0 +14.76(+0.93%)
Jan 16, 2018 1595 1605 1577 1588 0 -3.72(-0.23%)
Jan 12, 2018 1591 1591 1591 1591 0 -7.24(-0.45%)
Jan 11, 2018 1602 1615 1587 1598 0 -0.31(-0.02%)
Jan 10, 2018 1609 1615 1591 1599 0 -18.82(-1.16%)
Jan 09, 2018 1631 1636 1609 1618 0 -15.84(-0.97%)
Jan 08, 2018 1620 1638 1613 1633 0 +16.41(+1.01%)
Jan 05, 2018 1624 1632 1605 1617 0 -2.01(-0.12%)
Jan 04, 2018 1625 1642 1611 1619 0 -18.81(-1.15%)
Jan 03, 2018 1647 1663 1631 1638 0 -4.55(-0.28%)
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.