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 (%)
Jun 30, 2010 1032 1801 1778 1781 0 -7.03(-0.39%)
Jun 29, 2010 1796 1803 1783 1788 0 +741.52(+70.83%)
Jun 25, 2010 1046 1054 1030 1047 0 +5.62(+0.54%)
Jun 24, 2010 1041 1057 1036 1041 0 -2.11(-0.20%)
Jun 23, 2010 1057 1059 1039 1043 0 -14.22(-1.34%)
Jun 22, 2010 1081 1087 1055 1058 0 -24.28(-2.24%)
Jun 21, 2010 1099 1103 1076 1082 0 -8.52(-0.78%)
Jun 18, 2010 1090 1095 1083 1090 0 +1.08(+0.10%)
Jun 17, 2010 1082 1092 1072 1089 0 +7.84(+0.72%)
Jun 16, 2010 1068 1086 1064 1082 0 +7.51(+0.70%)
Jun 15, 2010 1058 1075 1055 1074 0 +21.94(+2.09%)
Jun 14, 2010 1053 1062 1048 1052 0 +4.76(+0.45%)
Jun 11, 2010 1040 1051 1031 1047 0 -0.16(-0.02%)
Jun 10, 2010 1034 1050 1030 1048 0 +27.46(+2.69%)
Jun 09, 2010 1031 1038 1014 1020 0 -7.02(-0.68%)
Jun 08, 2010 1016 1029 1007 1027 0 +13.18(+1.30%)
Jun 07, 2010 1013 1030 1008 1014 0 +0.99(+0.10%)
Jun 04, 2010 1012 1037 1009 1013 0 -30.60(-2.93%)
Jun 03, 2010 1035 1048 1031 1043 0 +10.49(+1.02%)
Jun 02, 2010 1016 1034 1010 1033 0 +19.33(+1.91%)
Jun 01, 2010 1028 1038 1012 1014 0 -21.98(-2.12%)
May 28, 2010 1036 1036 1036 0 +0.00(+0.00%)
May 27, 2010 1031 1039 1023 1036 0 +17.44(+1.71%)
May 26, 2010 1030 1038 1012 1018 0 -0.90(-0.09%)
May 25, 2010 1009 1021 992.31 1019 0 -9.28(-0.90%)
May 24, 2010 1033 1046 1024 1028 0 -9.36(-0.90%)
May 21, 2010 1021 1041 1014 1038 0 +2.02(+0.20%)
May 20, 2010 1042 1055 1034 1036 0 -33.46(-3.13%)
May 19, 2010 1075 1081 1058 1069 0 -10.52(-0.97%)
May 18, 2010 1096 1102 1077 1080 0 -11.75(-1.08%)
May 17, 2010 1094 1100 1075 1091 0 +1.98(+0.18%)
May 14, 2010 1089 1102 1080 1089 0 -8.16(-0.74%)
May 13, 2010 1101 1113 1093 1098 0 -4.06(-0.37%)
May 12, 2010 1095 1109 1088 1102 0 +3.88(+0.35%)
May 11, 2010 1099 1110 1093 1098 0 +3.34(+0.31%)
May 10, 2010 1084 1096 1080 1094 0 +31.18(+2.93%)
May 07, 2010 1056 1085 1026 1063 0 +6.22(+0.59%)
May 06, 2010 1045 1109 767.61 1057 0 -53.93(-4.85%)
May 05, 2010 1114 1119 1101 1111 0 -1.99(-0.18%)
May 04, 2010 1121 1128 1104 1113 0 -18.04(-1.59%)
May 03, 2010 1121 1135 1115 1131 0 +14.56(+1.30%)
Apr 30, 2010 1115 1131 1110 1116 0 +2.54(+0.23%)
Apr 29, 2010 1113 1123 1106 1114 0 +7.04(+0.64%)
Apr 28, 2010 1103 1114 1094 1107 0 +8.14(+0.74%)
Apr 27, 2010 1112 1120 1098 1099 0 -18.57(-1.66%)
Apr 26, 2010 1121 1129 1114 1117 0 -4.30(-0.38%)
Apr 23, 2010 1108 1123 1101 1122 0 +11.34(+1.02%)
Apr 22, 2010 1104 1113 1096 1110 0 +2.85(+0.26%)
Apr 21, 2010 1107 1113 1101 1107 0 -0.30(-0.03%)
Apr 20, 2010 1102 1109 1097 1108 0 +11.37(+1.04%)
Apr 19, 2010 1092 1100 1088 1096 0 +0.74(+0.07%)
Apr 16, 2010 1104 1109 1091 1096 0 -12.31(-1.11%)
Apr 15, 2010 1106 1114 1097 1108 0 -1.28(-0.12%)
Apr 14, 2010 1104 1111 1097 1109 0 +4.30(+0.39%)
Apr 13, 2010 1109 1112 1097 1105 0 -4.64(-0.42%)
Apr 12, 2010 1106 1115 1103 1110 0 +8.46(+0.77%)
Apr 09, 2010 1096 1103 1087 1101 0 +4.99(+0.46%)
Apr 08, 2010 1102 1104 1091 1096 0 -8.47(-0.77%)
Apr 07, 2010 1113 1115 1099 1105 0 -10.40(-0.93%)
Apr 06, 2010 1101 1116 1098 1115 0 +12.49(+1.13%)
Apr 05, 2010 1099 1108 1095 1102 0 +5.50(+0.50%)
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.