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 31, 2020 1519 1534 1480 1493 0 -39.95(-2.61%)
Mar 30, 2020 1513 1547 1483 1533 0 +36.16(+2.42%)
Mar 27, 2020 1447 1533 1440 1497 0 +15.84(+1.07%)
Mar 26, 2020 1406 1495 1398 1481 0 +74.98(+5.33%)
Mar 25, 2020 1379 1448 1337 1406 0 +22.59(+1.63%)
Mar 24, 2020 1346 1396 1314 1383 0 +71.61(+5.46%)
Mar 23, 2020 1349 1368 1268 1312 0 -36.82(-2.73%)
Mar 20, 2020 1448 1466 1331 1349 0 -94.12(-6.52%)
Mar 19, 2020 1489 1522 1394 1443 0 -41.83(-2.82%)
Mar 18, 2020 1498 1548 1408 1485 0 -79.02(-5.05%)
Mar 17, 2020 1450 1584 1428 1564 0 +140.20(+9.85%)
Mar 16, 2020 1453 1530 1404 1423 0 -134.86(-8.65%)
Mar 13, 2020 1556 1580 1483 1558 0 +51.69(+3.43%)
Mar 12, 2020 1537 1598 1476 1507 0 -113.22(-6.99%)
Mar 11, 2020 1657 1665 1599 1620 0 -65.55(-3.89%)
Mar 10, 2020 1674 1704 1628 1685 0 +28.34(+1.71%)
Mar 09, 2020 1662 1701 1613 1657 0 -70.74(-4.09%)
Mar 06, 2020 1698 1738 1674 1728 0 -3.35(-0.19%)
Mar 05, 2020 1732 1752 1714 1731 0 -22.55(-1.29%)
Mar 04, 2020 1707 1760 1704 1754 0 +61.33(+3.62%)
Mar 03, 2020 1708 1738 1684 1692 0 -15.15(-0.89%)
Mar 02, 2020 1648 1712 1641 1707 0 +64.53(+3.93%)
Feb 28, 2020 1666 1674 1618 1643 0 -49.92(-2.95%)
Feb 27, 2020 1740 1759 1683 1693 0 -52.89(-3.03%)
Feb 26, 2020 1772 1790 1738 1746 0 -17.94(-1.02%)
Feb 25, 2020 1789 1795 1760 1764 0 -24.66(-1.38%)
Feb 24, 2020 1796 1807 1782 1788 0 -17.12(-0.95%)
Feb 21, 2020 1807 1821 1794 1805 0 -12.21(-0.67%)
Feb 20, 2020 1813 1823 1804 1818 0 +0.52(+0.03%)
Feb 19, 2020 1819 1828 1809 1817 0 -2.36(-0.13%)
Feb 18, 2020 1818 1829 1811 1820 0 +2.39(+0.13%)
Feb 14, 2020 1817 1825 1807 1817 0 +4.25(+0.23%)
Feb 13, 2020 1804 1818 1796 1813 0 +8.55(+0.47%)
Feb 12, 2020 1804 1814 1790 1804 0 -2.79(-0.15%)
Feb 11, 2020 1807 1816 1801 1807 0 +3.05(+0.17%)
Feb 10, 2020 1799 1811 1790 1804 0 +4.79(+0.27%)
Feb 07, 2020 1807 1813 1794 1799 0 -4.16(-0.23%)
Feb 06, 2020 1808 1818 1797 1803 0 -3.28(-0.18%)
Feb 05, 2020 1797 1814 1791 1807 0 +10.02(+0.56%)
Feb 04, 2020 1810 1816 1789 1797 0 -12.70(-0.70%)
Feb 03, 2020 1804 1817 1797 1809 0 +13.07(+0.73%)
Jan 31, 2020 1800 1810 1786 1796 0 -5.38(-0.30%)
Jan 30, 2020 1795 1806 1787 1802 0 +4.88(+0.27%)
Jan 29, 2020 1793 1801 1782 1797 0 +6.11(+0.34%)
Jan 28, 2020 1788 1801 1781 1791 0 +5.10(+0.29%)
Jan 27, 2020 1795 1804 1780 1786 0 -11.38(-0.63%)
Jan 24, 2020 1793 1806 1786 1797 0 +3.02(+0.17%)
Jan 23, 2020 1775 1797 1770 1794 0 +23.32(+1.32%)
Jan 22, 2020 1775 1784 1763 1771 0 -1.61(-0.09%)
Jan 21, 2020 1766 1777 1758 1772 0 +6.63(+0.38%)
Jan 17, 2020 1757 1769 1751 1766 0 +8.76(+0.50%)
Jan 16, 2020 1754 1762 1750 1757 0 +6.41(+0.37%)
Jan 15, 2020 1738 1757 1736 1750 0 +19.15(+1.11%)
Jan 14, 2020 1725 1736 1718 1731 0 +6.82(+0.40%)
Jan 13, 2020 1714 1732 1713 1725 0 +10.20(+0.59%)
Jan 10, 2020 1714 1722 1708 1714 0 +2.94(+0.17%)
Jan 09, 2020 1707 1716 1702 1711 0 +2.56(+0.15%)
Jan 08, 2020 1710 1716 1702 1709 0 -2.47(-0.14%)
Jan 07, 2020 1713 1719 1702 1711 0 -4.21(-0.25%)
Jan 06, 2020 1720 1726 1712 1715 0 -3.78(-0.22%)
Jan 03, 2020 1716 1728 1713 1719 0 -0.27(-0.02%)
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.