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 (%)
Jan 14, 2021 1584 1588 1562 1572 0 -10.77(-0.68%)
Jan 13, 2021 1566 1588 1562 1582 0 +8.37(+0.53%)
Dec 23, 2020 1574 1588 1569 1574 0 +6.27(+0.40%)
Dec 22, 2020 1568 1574 1558 1568 0 -1.52(-0.10%)
Dec 21, 2020 1578 1587 1558 1569 0 -21.98(-1.38%)
Dec 18, 2020 1599 1607 1583 1591 0 -6.59(-0.41%)
Dec 17, 2020 1600 1612 1594 1598 0 +4.10(+0.26%)
Dec 16, 2020 1611 1619 1590 1594 0 -15.09(-0.94%)
Dec 15, 2020 1591 1614 1583 1609 0 +23.16(+1.46%)
Dec 14, 2020 1599 1610 1583 1586 0 -5.61(-0.35%)
Dec 11, 2020 1585 1599 1582 1591 0 -0.21(-0.01%)
Dec 10, 2020 1602 1608 1582 1592 0 -10.95(-0.68%)
Dec 09, 2020 1605 1613 1592 1603 0 -2.75(-0.17%)
Dec 08, 2020 1608 1617 1597 1605 0 -11.04(-0.68%)
Dec 07, 2020 1609 1625 1602 1616 0 +3.49(+0.22%)
Dec 04, 2020 1620 1628 1606 1613 0 -6.24(-0.39%)
Dec 03, 2020 1624 1631 1611 1619 0 -8.82(-0.54%)
Dec 02, 2020 1619 1631 1608 1628 0 +2.25(+0.14%)
Dec 01, 2020 1633 1644 1618 1626 0 +1.32(+0.08%)
Nov 30, 2020 1642 1645 1619 1624 0 -21.93(-1.33%)
Nov 27, 2020 1659 1662 1640 1646 0 -15.14(-0.91%)
Nov 25, 2020 1657 1666 1645 1661 0 +4.39(+0.26%)
Nov 24, 2020 1647 1665 1638 1657 0 +18.58(+1.13%)
Nov 23, 2020 1632 1645 1625 1638 0 +9.92(+0.61%)
Nov 20, 2020 1622 1635 1615 1628 0 +7.91(+0.49%)
Nov 19, 2020 1630 1635 1608 1621 0 -9.72(-0.60%)
Nov 18, 2020 1666 1672 1626 1630 0 -26.14(-1.58%)
Nov 17, 2020 1674 1683 1650 1656 0 -26.08(-1.55%)
Nov 16, 2020 1681 1691 1665 1683 0 +19.15(+1.15%)
Nov 13, 2020 1653 1670 1647 1663 0 +15.45(+0.94%)
Nov 12, 2020 1667 1673 1636 1648 0 -26.48(-1.58%)
Nov 11, 2020 1681 1689 1664 1674 0 -1.29(-0.08%)
Nov 10, 2020 1658 1682 1650 1676 0 +21.42(+1.29%)
Nov 09, 2020 1670 1693 1646 1654 0 +35.01(+2.16%)
Nov 06, 2020 1628 1639 1613 1619 0 -10.09(-0.62%)
Nov 05, 2020 1636 1656 1620 1629 0 +3.35(+0.21%)
Nov 04, 2020 1641 1660 1621 1626 0 -16.34(-0.99%)
Nov 03, 2020 1638 1655 1630 1642 0 +18.64(+1.15%)
Nov 02, 2020 1618 1629 1604 1624 0 +18.89(+1.18%)
Oct 30, 2020 1613 1625 1592 1605 0 -14.09(-0.87%)
Oct 29, 2020 1614 1635 1598 1619 0 +1.49(+0.09%)
Oct 28, 2020 1644 1658 1614 1617 0 -42.88(-2.58%)
Oct 27, 2020 1664 1677 1654 1660 0 -1.87(-0.11%)
Oct 26, 2020 1650 1665 1641 1662 0 +2.78(+0.17%)
Oct 23, 2020 1662 1665 1650 1659 0 +4.14(+0.25%)
Oct 22, 2020 1640 1659 1630 1655 0 +17.01(+1.04%)
Oct 21, 2020 1637 1652 1630 1638 0 +2.31(+0.14%)
Oct 20, 2020 1633 1646 1622 1636 0 +6.56(+0.40%)
Oct 19, 2020 1638 1645 1623 1629 0 -6.84(-0.42%)
Oct 16, 2020 1628 1645 1621 1636 0 +9.23(+0.57%)
Oct 15, 2020 1614 1635 1609 1627 0 +2.38(+0.15%)
Oct 14, 2020 1625 1634 1617 1625 0 +0.91(+0.06%)
Oct 13, 2020 1624 1632 1607 1624 0 -10.71(-0.66%)
Oct 12, 2020 1623 1642 1619 1634 0 +8.06(+0.50%)
Oct 09, 2020 1629 1638 1614 1626 0 -0.60(-0.04%)
Oct 08, 2020 1609 1629 1605 1627 0 +22.60(+1.41%)
Oct 07, 2020 1605 1614 1593 1604 0 +4.82(+0.30%)
Oct 06, 2020 1592 1615 1582 1600 0 +9.86(+0.62%)
Oct 05, 2020 1585 1598 1573 1590 0 +5.82(+0.37%)
Oct 02, 2020 1563 1592 1557 1584 0 +11.37(+0.72%)
Oct 01, 2020 1566 1577 1557 1572 0 +9.30(+0.59%)
Sep 30, 2020 1564 1573 1555 1563 0 +6.66(+0.43%)
Sep 29, 2020 1559 1569 1548 1556 0 +2.74(+0.18%)
Sep 28, 2020 1559 1571 1547 1554 0 +1.32(+0.09%)
Sep 25, 2020 1525 1555 1521 1552 0 +21.05(+1.37%)
Sep 24, 2020 1517 1539 1505 1531 0 +13.90(+0.92%)
Sep 23, 2020 1535 1542 1515 1517 0 -16.54(-1.08%)
Sep 22, 2020 1522 1542 1517 1534 0 +13.91(+0.92%)
Sep 21, 2020 1515 1532 1500 1520 0 -8.77(-0.57%)
Sep 18, 2020 1543 1550 1522 1529 0 -17.14(-1.11%)
Sep 17, 2020 1545 1555 1532 1546 0 -7.66(-0.49%)
Sep 16, 2020 1537 1563 1533 1554 0 +17.21(+1.12%)
Sep 15, 2020 1546 1557 1529 1536 0 -4.06(-0.26%)
Sep 14, 2020 1535 1549 1528 1541 0 +10.59(+0.69%)
Sep 11, 2020 1530 1536 1517 1530 0 +0.84(+0.05%)
Sep 10, 2020 1542 1552 1525 1529 0 -17.29(-1.12%)
Sep 09, 2020 1540 1564 1533 1546 0 +13.14(+0.86%)
Sep 08, 2020 1546 1549 1522 1533 0 -16.14(-1.04%)
Sep 04, 2020 1553 1561 1532 1549 0 +0.56(+0.04%)
Sep 03, 2020 1563 1576 1539 1549 0 -8.73(-0.56%)
Sep 02, 2020 1525 1562 1520 1558 0 +32.44(+2.13%)
Sep 01, 2020 1537 1539 1516 1525 0 -17.54(-1.14%)
Aug 31, 2020 1537 1548 1532 1543 0 +3.75(+0.24%)
Aug 28, 2020 1541 1545 1524 1539 0 +1.74(+0.11%)
Aug 27, 2020 1537 1547 1527 1537 0 +5.60(+0.37%)
Aug 26, 2020 1547 1548 1524 1532 0 -23.58(-1.52%)
Aug 25, 2020 1572 1573 1548 1555 0 -13.39(-0.85%)
Aug 24, 2020 1555 1569 1544 1569 0 +16.99(+1.10%)
Aug 21, 2020 1557 1561 1538 1552 0 -2.79(-0.18%)
Aug 20, 2020 1562 1570 1550 1554 0 -14.26(-0.91%)
Aug 19, 2020 1573 1579 1563 1569 0 -3.22(-0.20%)
Aug 18, 2020 1577 1584 1564 1572 0 -8.26(-0.52%)
Aug 17, 2020 1582 1592 1571 1580 0 -0.70(-0.04%)
Aug 14, 2020 1583 1590 1570 1581 0 -5.45(-0.34%)
Aug 13, 2020 1583 1593 1572 1586 0 -4.80(-0.30%)
Aug 12, 2020 1584 1602 1577 1591 0 +13.54(+0.86%)
Aug 11, 2020 1609 1615 1574 1577 0 -25.68(-1.60%)
Aug 10, 2020 1606 1615 1594 1603 0 +5.07(+0.32%)
Aug 07, 2020 1567 1607 1566 1598 0 +21.05(+1.33%)
Aug 06, 2020 1563 1583 1556 1577 0 +8.13(+0.52%)
Aug 05, 2020 1595 1600 1562 1569 0 -20.70(-1.30%)
Aug 04, 2020 1574 1601 1570 1590 0 +14.89(+0.95%)
Aug 03, 2020 1590 1594 1561 1575 0 -17.23(-1.08%)
Jul 31, 2020 1572 1597 1558 1592 0 +17.21(+1.09%)
Jul 30, 2020 1568 1579 1558 1575 0 -4.72(-0.30%)
Jul 29, 2020 1575 1583 1563 1579 0 +7.84(+0.50%)
Jul 28, 2020 1553 1581 1552 1572 0 +14.58(+0.94%)
Jul 27, 2020 1568 1570 1545 1557 0 -12.78(-0.81%)
Jul 24, 2020 1586 1598 1565 1570 0 -12.43(-0.79%)
Jul 23, 2020 1580 1593 1572 1582 0 +1.37(+0.09%)
Jul 22, 2020 1551 1585 1541 1581 0 +24.13(+1.55%)
Jul 21, 2020 1545 1568 1541 1557 0 +9.24(+0.60%)
Jul 20, 2020 1565 1572 1543 1548 0 -24.76(-1.57%)
Jul 17, 2020 1545 1575 1541 1572 0 +32.27(+2.10%)
Jul 16, 2020 1533 1548 1526 1540 0 +7.36(+0.48%)
Jul 15, 2020 1544 1557 1527 1533 0 +0.49(+0.03%)
Jul 14, 2020 1527 1543 1518 1532 0 +5.40(+0.35%)
Jul 13, 2020 1522 1538 1514 1527 0 +7.92(+0.52%)
Jul 10, 2020 1500 1525 1497 1519 0 +19.19(+1.28%)
Jul 09, 2020 1508 1511 1477 1500 0 -15.40(-1.02%)
Jul 08, 2020 1512 1522 1501 1515 0 +1.74(+0.11%)
Jul 07, 2020 1509 1520 1501 1513 0 -8.28(-0.54%)
Jul 06, 2020 1534 1547 1510 1522 0 -1.99(-0.13%)
Jul 02, 2020 1523 1537 1516 1524 0 +8.58(+0.57%)
Jul 01, 2020 1494 1523 1490 1515 0 +21.56(+1.44%)
Jun 30, 2020 1492 1505 1479 1493 0 +1.95(+0.13%)
Jun 29, 2020 1474 1494 1463 1491 0 +26.79(+1.83%)
Jun 26, 2020 1471 1486 1451 1465 0 -8.48(-0.58%)
Jun 25, 2020 1477 1481 1451 1473 0 -7.78(-0.53%)
Jun 24, 2020 1478 1491 1462 1481 0 -8.00(-0.54%)
Jun 23, 2020 1508 1512 1480 1489 0 -7.89(-0.53%)
Jun 22, 2020 1488 1510 1475 1497 0 +7.33(+0.49%)
Jun 19, 2020 1540 1543 1488 1490 0 -37.28(-2.44%)
Jun 18, 2020 1521 1535 1511 1527 0 -2.77(-0.18%)
Jun 17, 2020 1541 1545 1517 1530 0 -7.13(-0.46%)
Jun 16, 2020 1554 1570 1529 1537 0 +11.53(+0.76%)
Jun 15, 2020 1496 1536 1484 1525 0 +7.00(+0.46%)
Jun 12, 2020 1542 1546 1499 1518 0 +1.52(+0.10%)
Jun 11, 2020 1542 1549 1505 1517 0 -51.46(-3.28%)
Jun 10, 2020 1579 1590 1560 1568 0 -13.51(-0.85%)
Jun 09, 2020 1599 1600 1566 1582 0 -29.15(-1.81%)
Jun 08, 2020 1580 1618 1570 1611 0 +31.45(+1.99%)
Jun 05, 2020 1571 1605 1563 1579 0 +25.44(+1.64%)
Jun 04, 2020 1566 1572 1538 1554 0 -20.17(-1.28%)
Jun 03, 2020 1565 1584 1561 1574 0 +17.03(+1.09%)
Jun 02, 2020 1558 1564 1541 1557 0 +4.74(+0.31%)
Jun 01, 2020 1541 1564 1533 1552 0 +8.77(+0.57%)
May 29, 2020 1530 1551 1517 1544 0 +8.61(+0.56%)
May 28, 2020 1522 1543 1510 1535 0 +31.13(+2.07%)
May 27, 2020 1519 1525 1489 1504 0 +4.13(+0.28%)
May 26, 2020 1506 1523 1493 1500 0 +16.61(+1.12%)
May 22, 2020 1479 1487 1469 1483 0 +4.54(+0.31%)
May 21, 2020 1488 1502 1476 1478 0 -12.88(-0.86%)
May 20, 2020 1496 1510 1483 1491 0 +4.72(+0.32%)
May 19, 2020 1502 1512 1482 1487 0 -22.97(-1.52%)
May 18, 2020 1482 1520 1475 1510 0 +60.49(+4.17%)
May 15, 2020 1455 1464 1424 1449 0 -11.56(-0.79%)
May 14, 2020 1440 1464 1415 1461 0 +8.72(+0.60%)
May 13, 2020 1466 1470 1434 1452 0 -21.45(-1.46%)
May 12, 2020 1491 1499 1467 1473 0 -22.36(-1.49%)
May 11, 2020 1500 1509 1472 1496 0 -12.44(-0.82%)
May 08, 2020 1498 1515 1486 1508 0 +23.73(+1.60%)
May 07, 2020 1496 1514 1478 1484 0 +5.89(+0.40%)
May 06, 2020 1528 1532 1476 1479 0 -46.04(-3.02%)
May 05, 2020 1518 1539 1512 1525 0 +12.94(+0.86%)
May 04, 2020 1507 1519 1485 1512 0 +3.78(+0.25%)
May 01, 2020 1523 1527 1496 1508 0 -28.56(-1.86%)
Apr 30, 2020 1559 1563 1524 1536 0 -31.80(-2.03%)
Apr 29, 2020 1604 1609 1556 1568 0 -7.89(-0.50%)
Apr 28, 2020 1581 1599 1564 1576 0 +13.21(+0.85%)
Apr 27, 2020 1562 1578 1551 1563 0 +5.93(+0.38%)
Apr 24, 2020 1553 1565 1534 1557 0 +6.82(+0.44%)
Apr 23, 2020 1568 1580 1540 1550 0 -18.23(-1.16%)
Apr 22, 2020 1564 1581 1543 1568 0 +25.02(+1.62%)
Apr 21, 2020 1538 1561 1522 1543 0 -17.25(-1.11%)
Apr 20, 2020 1607 1616 1555 1561 0 -60.64(-3.74%)
Apr 17, 2020 1614 1632 1589 1621 0 +31.48(+1.98%)
Apr 16, 2020 1586 1606 1565 1590 0 +9.32(+0.59%)
Apr 15, 2020 1593 1606 1566 1581 0 -41.28(-2.55%)
Apr 14, 2020 1610 1631 1592 1622 0 +35.97(+2.27%)
Apr 13, 2020 1609 1621 1569 1586 0 -40.54(-2.49%)
Apr 09, 2020 1587 1654 1583 1626 0 +53.25(+3.39%)
Apr 08, 2020 1509 1583 1499 1573 0 +71.39(+4.75%)
Apr 07, 2020 1546 1558 1496 1502 0 -11.49(-0.76%)
Apr 06, 2020 1478 1530 1467 1513 0 +73.18(+5.08%)
Apr 03, 2020 1458 1477 1429 1440 0 -32.33(-2.20%)
Apr 02, 2020 1423 1488 1418 1472 0 +33.76(+2.35%)
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.