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 (%)
May 31, 2019 1722 1734 1709 1727 0 +5.74(+0.33%)
May 30, 2019 1725 1738 1709 1721 0 -2.43(-0.14%)
May 29, 2019 1749 1752 1717 1723 0 -23.09(-1.32%)
May 28, 2019 1779 1780 1743 1746 0 -29.84(-1.68%)
May 24, 2019 1782 1791 1774 1776 0 -2.95(-0.17%)
May 23, 2019 1772 1784 1763 1779 0 +8.45(+0.48%)
May 22, 2019 1761 1775 1754 1771 0 +11.89(+0.68%)
May 21, 2019 1758 1772 1750 1759 0 +2.16(+0.12%)
May 20, 2019 1758 1771 1747 1757 0 +0.80(+0.05%)
May 17, 2019 1747 1767 1742 1756 0 +0.55(+0.03%)
May 16, 2019 1744 1763 1738 1755 0 +10.23(+0.59%)
May 15, 2019 1749 1757 1740 1745 0 -2.31(-0.13%)
May 14, 2019 1761 1764 1743 1747 0 -19.02(-1.08%)
May 13, 2019 1748 1770 1743 1766 0 +13.86(+0.79%)
May 10, 2019 1730 1758 1721 1753 0 +21.15(+1.22%)
May 09, 2019 1734 1745 1717 1731 0 -0.98(-0.06%)
May 08, 2019 1752 1756 1729 1732 0 -23.90(-1.36%)
May 07, 2019 1764 1771 1750 1756 0 -8.90(-0.50%)
May 06, 2019 1772 1780 1757 1765 0 -7.09(-0.40%)
May 03, 2019 1760 1779 1757 1772 0 +14.43(+0.82%)
May 02, 2019 1768 1779 1744 1758 0 -5.81(-0.33%)
May 01, 2019 1779 1784 1761 1764 0 -20.81(-1.17%)
Apr 30, 2019 1765 1790 1755 1784 0 +22.33(+1.27%)
Apr 29, 2019 1767 1772 1754 1762 0 -9.34(-0.53%)
Apr 26, 2019 1776 1788 1767 1772 0 +3.70(+0.21%)
Apr 25, 2019 1754 1776 1748 1768 0 +8.02(+0.46%)
Apr 24, 2019 1751 1770 1745 1760 0 +14.12(+0.81%)
Apr 23, 2019 1741 1753 1732 1746 0 +6.75(+0.39%)
Apr 22, 2019 1737 1747 1730 1739 0 +0.25(+0.01%)
Apr 18, 2019 1741 1756 1728 1739 0 +0.34(+0.02%)
Apr 17, 2019 1747 1751 1733 1738 0 -5.93(-0.34%)
Apr 16, 2019 1771 1778 1739 1744 0 -29.29(-1.65%)
Apr 15, 2019 1769 1786 1759 1774 0 +6.04(+0.34%)
Apr 12, 2019 1745 1770 1733 1768 0 +19.38(+1.11%)
Apr 11, 2019 1742 1753 1736 1748 0 +7.61(+0.44%)
Apr 10, 2019 1750 1763 1737 1741 0 -3.51(-0.20%)
Apr 09, 2019 1744 1754 1735 1744 0 -1.50(-0.09%)
Apr 08, 2019 1755 1761 1740 1746 0 -11.90(-0.68%)
Apr 05, 2019 1745 1758 1737 1757 0 +15.18(+0.87%)
Apr 04, 2019 1751 1758 1734 1742 0 -2.43(-0.14%)
Apr 03, 2019 1746 1754 1731 1745 0 -1.38(-0.08%)
Apr 02, 2019 1748 1754 1733 1746 0 -1.23(-0.07%)
Apr 01, 2019 1757 1762 1732 1747 0 -10.82(-0.62%)
Mar 29, 2019 1747 1760 1739 1758 0 +11.98(+0.69%)
Mar 28, 2019 1767 1771 1732 1746 0 -18.25(-1.03%)
Mar 27, 2019 1775 1778 1756 1764 0 -10.16(-0.57%)
Mar 26, 2019 1769 1780 1762 1775 0 +8.32(+0.47%)
Mar 25, 2019 1769 1775 1753 1766 0 -1.30(-0.07%)
Mar 22, 2019 1760 1779 1756 1768 0 +10.93(+0.62%)
Mar 21, 2019 1739 1761 1734 1757 0 +16.90(+0.97%)
Mar 20, 2019 1742 1755 1732 1740 0 -0.09(-0.01%)
Mar 19, 2019 1755 1758 1732 1740 0 -17.79(-1.01%)
Mar 18, 2019 1765 1768 1749 1758 0 -5.87(-0.33%)
Mar 15, 2019 1755 1769 1748 1763 0 +8.42(+0.48%)
Mar 14, 2019 1757 1766 1749 1755 0 -2.33(-0.13%)
Mar 13, 2019 1755 1763 1746 1757 0 +4.41(+0.25%)
Mar 12, 2019 1746 1758 1741 1753 0 +7.86(+0.45%)
Mar 11, 2019 1736 1748 1731 1745 0 +9.43(+0.54%)
Mar 08, 2019 1730 1738 1719 1736 0 +7.27(+0.42%)
Mar 07, 2019 1726 1740 1720 1728 0 +6.23(+0.36%)
Mar 06, 2019 1724 1734 1714 1722 0 -0.04(-0.00%)
Mar 05, 2019 1725 1731 1717 1722 0 -4.31(-0.25%)
Mar 04, 2019 1726 1731 1710 1726 0 +5.58(+0.32%)
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.