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 28, 2013 1310 1310 1310 0 +18.15(+1.40%)
Mar 27, 2013 1282 1294 1279 1292 0 +5.63(+0.44%)
Mar 26, 2013 1279 1289 1276 1286 0 +10.59(+0.83%)
Mar 25, 2013 1284 1291 1270 1276 0 -5.08(-0.40%)
Mar 22, 2013 1279 1286 1273 1281 0 +2.81(+0.22%)
Mar 21, 2013 1277 1284 1273 1278 0 -2.77(-0.22%)
Mar 20, 2013 1276 1284 1273 1281 0 +9.55(+0.75%)
Mar 19, 2013 1272 1278 1263 1271 0 +1.98(+0.16%)
Mar 18, 2013 1267 1277 1264 1269 0 -6.54(-0.51%)
Mar 15, 2013 1266 1282 1259 1276 0 +12.65(+1.00%)
Mar 14, 2013 1260 1266 1255 1263 0 +4.59(+0.36%)
Mar 13, 2013 1254 1261 1250 1259 0 +4.20(+0.33%)
Mar 12, 2013 1259 1262 1249 1254 0 -5.28(-0.42%)
Mar 11, 2013 1251 1262 1249 1260 0 +5.81(+0.46%)
Mar 08, 2013 1252 1258 1243 1254 0 +4.43(+0.35%)
Mar 07, 2013 1255 1261 1248 1249 0 -5.73(-0.46%)
Mar 06, 2013 1259 1264 1250 1255 0 -3.67(-0.29%)
Mar 05, 2013 1256 1265 1253 1259 0 +5.98(+0.48%)
Mar 04, 2013 1238 1257 1236 1253 0 +12.74(+1.03%)
Mar 01, 2013 1235 1243 1223 1240 0 +3.26(+0.26%)
Feb 28, 2013 1233 1242 1228 1237 0 +7.87(+0.64%)
Feb 27, 2013 1217 1232 1215 1229 0 +10.69(+0.88%)
Feb 26, 2013 1216 1228 1211 1218 0 -5.83(-0.48%)
Feb 22, 2013 1213 1227 1211 1224 0 +13.73(+1.13%)
Feb 21, 2013 1212 1221 1203 1210 0 -5.93(-0.49%)
Feb 20, 2013 1219 1229 1213 1216 0 +7.17(+0.59%)
Feb 15, 2013 1209 1209 1209 0 +1.36(+0.11%)
Feb 14, 2013 1213 1219 1204 1208 0 -11.54(-0.95%)
Feb 13, 2013 1222 1226 1214 1219 0 -2.46(-0.20%)
Feb 12, 2013 1215 1223 1210 1222 0 +6.10(+0.50%)
Feb 11, 2013 1212 1219 1208 1216 0 +2.15(+0.18%)
Feb 08, 2013 1215 1217 1205 1214 0 -1.45(-0.12%)
Feb 07, 2013 1214 1227 1207 1215 0 +6.16(+0.51%)
Feb 06, 2013 1201 1210 1195 1209 0 +6.06(+0.50%)
Feb 04, 2013 1207 1210 1200 1203 0 -7.62(-0.63%)
Feb 01, 2013 1211 1216 1204 1210 0 +3.24(+0.27%)
Jan 31, 2013 1203 1210 1198 1207 0 +3.51(+0.29%)
Jan 30, 2013 1203 1209 1198 1204 0 +0.92(+0.08%)
Jan 29, 2013 1191 1205 1189 1203 0 +10.22(+0.86%)
Jan 28, 2013 1193 1196 1184 1192 0 +0.30(+0.03%)
Jan 25, 2013 1186 1194 1177 1192 0 +8.29(+0.70%)
Jan 24, 2013 1180 1189 1178 1184 0 +5.32(+0.45%)
Jan 23, 2013 1181 1184 1172 1179 0 -5.05(-0.43%)
Jan 22, 2013 1172 1186 1170 1184 0 +11.32(+0.97%)
Jan 18, 2013 1172 1172 1172 0 +8.05(+0.69%)
Jan 17, 2013 1163 1171 1159 1164 0 +4.96(+0.43%)
Jan 16, 2013 1163 1167 1156 1159 0 -6.13(-0.53%)
Jan 15, 2013 1161 1167 1156 1165 0 +2.14(+0.18%)
Jan 14, 2013 1164 1170 1159 1163 0 +0.04(+0.00%)
Jan 12, 2013 1164 1168 1157 1163 0 +0.00(+0.00%)
Jan 11, 2013 1164 1169 1157 1163 0 +2.28(+0.20%)
Jan 10, 2013 1159 1165 1153 1161 0 +5.11(+0.44%)
Jan 09, 2013 1161 1164 1149 1156 0 -1.17(-0.10%)
Jan 08, 2013 1159 1163 1150 1157 0 -4.38(-0.38%)
Jan 07, 2013 1172 1174 1158 1161 0 -14.71(-1.25%)
Jan 04, 2013 1171 1179 1168 1176 0 +6.65(+0.57%)
Jan 03, 2013 1170 1176 1164 1169 0 +0.61(+0.05%)
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.