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, 2017 1712 1728 1709 1721 0 +10.24(+0.60%)
May 30, 2017 1701 1715 1697 1711 0 +7.01(+0.41%)
May 26, 2017 1705 1711 1697 1704 0 -2.06(-0.12%)
May 25, 2017 1693 1709 1686 1706 0 +14.82(+0.88%)
May 24, 2017 1683 1696 1679 1691 0 +10.29(+0.61%)
May 23, 2017 1676 1691 1671 1681 0 +5.01(+0.30%)
May 22, 2017 1657 1680 1653 1676 0 +14.07(+0.85%)
May 19, 2017 1657 1666 1644 1661 0 +5.79(+0.35%)
May 18, 2017 1651 1665 1637 1656 0 +7.51(+0.46%)
May 17, 2017 1644 1660 1637 1648 0 +4.43(+0.27%)
May 16, 2017 1656 1660 1640 1644 0 -13.29(-0.80%)
May 15, 2017 1650 1663 1647 1657 0 +7.87(+0.48%)
May 12, 2017 1643 1655 1638 1649 0 +9.23(+0.56%)
May 11, 2017 1638 1644 1627 1640 0 -3.22(-0.20%)
May 10, 2017 1644 1652 1633 1643 0 +0.57(+0.03%)
May 09, 2017 1658 1661 1639 1643 0 -17.28(-1.04%)
May 08, 2017 1665 1669 1652 1660 0 -4.56(-0.27%)
May 05, 2017 1658 1671 1653 1664 0 +12.63(+0.76%)
May 04, 2017 1645 1657 1637 1652 0 +4.51(+0.27%)
May 03, 2017 1656 1662 1641 1647 0 -9.15(-0.55%)
May 02, 2017 1655 1665 1642 1656 0 +3.57(+0.22%)
May 01, 2017 1667 1670 1646 1653 0 -11.69(-0.70%)
Apr 28, 2017 1672 1677 1658 1665 0 -9.47(-0.57%)
Apr 27, 2017 1671 1687 1667 1674 0 +4.14(+0.25%)
Apr 26, 2017 1673 1685 1666 1670 0 -6.51(-0.39%)
Apr 25, 2017 1675 1684 1666 1676 0 -4.72(-0.28%)
Apr 24, 2017 1670 1685 1661 1681 0 +13.07(+0.78%)
Apr 21, 2017 1658 1675 1657 1668 0 +8.34(+0.50%)
Apr 20, 2017 1669 1668 1648 1660 0 -14.29(-0.85%)
Apr 19, 2017 1683 1688 1667 1674 0 -11.15(-0.66%)
Apr 18, 2017 1684 1693 1677 1685 0 +0.45(+0.03%)
Apr 17, 2017 1678 1687 1674 1685 0 +8.56(+0.51%)
Apr 13, 2017 1683 1687 1668 1676 0 -8.50(-0.50%)
Apr 12, 2017 1672 1687 1664 1685 0 +9.13(+0.54%)
Apr 11, 2017 1668 1680 1658 1675 0 +5.86(+0.35%)
Apr 10, 2017 1669 1674 1658 1670 0 +1.21(+0.07%)
Apr 07, 2017 1680 1686 1666 1668 0 -8.39(-0.50%)
Apr 06, 2017 1672 1681 1663 1677 0 +1.39(+0.08%)
Apr 05, 2017 1665 1678 1659 1675 0 +7.45(+0.45%)
Apr 04, 2017 1660 1675 1655 1668 0 +6.57(+0.40%)
Apr 03, 2017 1660 1665 1646 1661 0 +0.41(+0.02%)
Mar 31, 2017 1657 1672 1653 1661 0 +4.12(+0.25%)
Mar 30, 2017 1661 1664 1648 1657 0 -8.98(-0.54%)
Mar 29, 2017 1667 1673 1653 1666 0 -5.32(-0.32%)
Mar 28, 2017 1669 1677 1658 1671 0 -2.22(-0.13%)
Mar 27, 2017 1687 1692 1665 1673 0 -8.39(-0.50%)
Mar 24, 2017 1675 1691 1671 1682 0 +6.48(+0.39%)
Mar 23, 2017 1678 1692 1669 1675 0 -4.18(-0.25%)
Mar 22, 2017 1676 1690 1669 1679 0 +10.01(+0.60%)
Mar 21, 2017 1648 1676 1644 1669 0 +21.15(+1.28%)
Mar 20, 2017 1666 1669 1644 1648 0 -14.87(-0.89%)
Mar 17, 2017 1656 1672 1653 1663 0 +11.15(+0.67%)
Mar 16, 2017 1665 1670 1647 1652 0 -20.53(-1.23%)
Mar 15, 2017 1650 1683 1646 1673 0 +28.73(+1.75%)
Mar 14, 2017 1646 1651 1637 1644 0 -3.63(-0.22%)
Mar 13, 2017 1644 1651 1638 1647 0 +2.85(+0.17%)
Mar 10, 2017 1639 1650 1632 1645 0 +12.73(+0.78%)
Mar 09, 2017 1635 1646 1630 1632 0 -2.31(-0.14%)
Mar 08, 2017 1646 1650 1630 1634 0 -28.37(-1.71%)
Mar 07, 2017 1662 1671 1655 1663 0 +0.29(+0.02%)
Mar 06, 2017 1665 1671 1657 1662 0 -5.57(-0.33%)
Mar 03, 2017 1674 1676 1652 1668 0 -4.67(-0.28%)
Mar 02, 2017 1655 1683 1651 1673 0 +12.73(+0.77%)
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.