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 (%)
Feb 26, 2010 1064 1069 1049 1055 0 -8.50(-0.80%)
Feb 25, 2010 1056 1066 1047 1063 0 -6.70(-0.63%)
Feb 24, 2010 1072 1077 1058 1070 0 -1.51(-0.14%)
Feb 23, 2010 1078 1083 1067 1072 0 -9.71(-0.90%)
Feb 22, 2010 1092 1096 1079 1081 0 -6.88(-0.63%)
Feb 19, 2010 1072 1094 1069 1088 0 +12.45(+1.16%)
Feb 18, 2010 1066 1081 1062 1076 0 +8.25(+0.77%)
Feb 17, 2010 1071 1076 1061 1067 0 +1.16(+0.11%)
Feb 16, 2010 1053 1069 1051 1066 0 +20.34(+1.94%)
Feb 12, 2010 1046 1046 1046 0 -8.45(-0.80%)
Feb 11, 2010 1045 1058 1034 1054 0 +4.36(+0.42%)
Feb 10, 2010 1051 1057 1038 1050 0 -4.06(-0.39%)
Feb 09, 2010 1052 1066 1046 1054 0 +6.46(+0.62%)
Feb 08, 2010 1057 1063 1043 1048 0 -7.53(-0.71%)
Feb 05, 2010 1054 1061 1037 1055 0 -1.61(-0.15%)
Feb 04, 2010 1078 1082 1056 1057 0 -23.31(-2.16%)
Feb 03, 2010 1084 1089 1074 1080 0 -9.32(-0.86%)
Feb 02, 2010 1080 1092 1071 1089 0 +9.11(+0.84%)
Feb 01, 2010 1078 1087 1069 1080 0 +5.29(+0.49%)
Jan 29, 2010 1089 1095 1073 1075 0 -6.46(-0.60%)
Jan 28, 2010 1094 1096 1076 1081 0 -7.49(-0.69%)
Jan 27, 2010 1094 1098 1075 1089 0 -8.79(-0.80%)
Jan 26, 2010 1095 1104 1085 1098 0 +1.39(+0.13%)
Jan 25, 2010 1100 1107 1086 1096 0 +3.69(+0.34%)
Jan 22, 2010 1117 1122 1091 1093 0 -27.98(-2.50%)
Jan 21, 2010 1136 1146 1112 1121 0 -14.52(-1.28%)
Jan 20, 2010 1140 1144 1122 1135 0 -12.53(-1.09%)
Jan 19, 2010 1132 1149 1130 1148 0 +13.99(+1.23%)
Jan 15, 2010 1134 1134 1134 0 -5.87(-0.52%)
Jan 14, 2010 1141 1146 1134 1140 0 -3.61(-0.32%)
Jan 13, 2010 1135 1148 1130 1143 0 +10.07(+0.89%)
Jan 12, 2010 1128 1143 1123 1133 0 -0.25(-0.02%)
Jan 11, 2010 1125 1137 1121 1133 0 +10.96(+0.98%)
Jan 08, 2010 1120 1128 1114 1122 0 -1.75(-0.16%)
Jan 07, 2010 1127 1134 1117 1124 0 -5.32(-0.47%)
Jan 06, 2010 1125 1137 1116 1129 0 +4.50(+0.40%)
Jan 05, 2010 1138 1142 1117 1125 0 -11.74(-1.03%)
Jan 04, 2010 1139 1147 1130 1137 0 +2.59(+0.23%)
Dec 31, 2009 1134 1134 1134 0 -17.44(-1.51%)
Dec 30, 2009 1147 1156 1145 1152 0 +1.17(+0.10%)
Dec 29, 2009 1151 1158 1148 1150 0 -1.31(-0.11%)
Dec 28, 2009 1153 1158 1145 1152 0 +0.77(+0.07%)
Dec 24, 2009 1143 1155 1142 1151 0 +9.41(+0.82%)
Dec 23, 2009 1140 1148 1134 1142 0 +2.57(+0.23%)
Dec 22, 2009 1148 1153 1136 1139 0 -8.13(-0.71%)
Dec 21, 2009 1145 1156 1139 1147 0 +5.26(+0.46%)
Dec 18, 2009 1141 1150 1133 1142 0 +5.01(+0.44%)
Dec 17, 2009 1138 1146 1124 1137 0 -8.61(-0.75%)
Dec 16, 2009 1152 1158 1138 1145 0 -2.83(-0.25%)
Dec 15, 2009 1149 1154 1139 1148 0 -3.68(-0.32%)
Dec 14, 2009 1153 1155 1145 1152 0 +3.91(+0.34%)
Dec 11, 2009 1133 1151 1126 1148 0 +19.57(+1.73%)
Dec 10, 2009 1121 1134 1117 1128 0 +11.95(+1.07%)
Dec 09, 2009 1113 1120 1105 1116 0 +4.49(+0.40%)
Dec 08, 2009 1112 1119 1101 1112 0 -3.70(-0.33%)
Dec 07, 2009 1108 1124 1106 1116 0 +7.73(+0.70%)
Dec 04, 2009 1122 1129 1094 1108 0 -4.75(-0.43%)
Dec 03, 2009 1109 1123 1104 1113 0 +3.71(+0.33%)
Dec 02, 2009 1096 1112 1091 1109 0 +16.50(+1.51%)
Dec 01, 2009 1081 1097 1079 1093 0 +16.18(+1.50%)
Nov 30, 2009 1068 1079 1063 1076 0 +10.01(+0.94%)
Nov 27, 2009 1065 1077 1058 1066 0 -17.32(-1.60%)
Nov 25, 2009 1084 1084 1084 0 +12.30(+1.15%)
Nov 24, 2009 1070 1077 1064 1071 0 +0.88(+0.08%)
Nov 23, 2009 1065 1078 1063 1070 0 +12.62(+1.19%)
Nov 20, 2009 1050 1062 1046 1058 0 +6.28(+0.60%)
Nov 19, 2009 1062 1065 1045 1052 0 -13.88(-1.30%)
Nov 18, 2009 1069 1074 1061 1065 0 -5.59(-0.52%)
Nov 17, 2009 1073 1078 1063 1071 0 -1.86(-0.17%)
Nov 16, 2009 1065 1077 1062 1073 0 +11.50(+1.08%)
Nov 13, 2009 1053 1067 1050 1061 0 +10.47(+1.00%)
Nov 12, 2009 1063 1070 1048 1051 0 -13.85(-1.30%)
Nov 11, 2009 1073 1075 1059 1065 0 -3.00(-0.28%)
Nov 10, 2009 1058 1073 1055 1068 0 +4.33(+0.41%)
Nov 09, 2009 1053 1065 1048 1063 0 +16.89(+1.61%)
Nov 06, 2009 1046 1056 1040 1047 0 -3.44(-0.33%)
Nov 05, 2009 1038 1055 1034 1050 0 +18.03(+1.75%)
Nov 04, 2009 1028 1046 1023 1032 0 +7.87(+0.77%)
Nov 03, 2009 1026 1032 1016 1024 0 -4.43(-0.43%)
Nov 02, 2009 1036 1044 1018 1029 0 -4.02(-0.39%)
Oct 30, 2009 1050 1056 1026 1033 0 -19.71(-1.87%)
Oct 29, 2009 1049 1059 1036 1052 0 +8.41(+0.81%)
Oct 28, 2009 1055 1063 1039 1044 0 -9.14(-0.87%)
Oct 27, 2009 1057 1067 1047 1053 0 -0.91(-0.09%)
Oct 26, 2009 1070 1084 1049 1054 0 -14.42(-1.35%)
Oct 23, 2009 1070 1073 1063 1068 0 -16.30(-1.50%)
Oct 22, 2009 1077 1088 1069 1085 0 +6.96(+0.65%)
Oct 21, 2009 1080 1093 1073 1078 0 -1.39(-0.13%)
Oct 20, 2009 1079 1085 1075 1079 0 -17.41(-1.59%)
Oct 19, 2009 1081 1100 1075 1096 0 +16.21(+1.50%)
Oct 16, 2009 1072 1087 1064 1080 0 +2.68(+0.25%)
Oct 15, 2009 1068 1080 1063 1078 0 +8.70(+0.81%)
Oct 14, 2009 1075 1082 1061 1069 0 +1.69(+0.16%)
Oct 13, 2009 1073 1076 1062 1067 0 -7.17(-0.67%)
Oct 12, 2009 1075 1082 1067 1074 0 +4.23(+0.40%)
Oct 09, 2009 1064 1075 1061 1070 0 +7.77(+0.73%)
Oct 08, 2009 1065 1069 1055 1062 0 +3.49(+0.33%)
Oct 07, 2009 1057 1064 1049 1059 0 +0.01(+0.00%)
Oct 06, 2009 1057 1066 1048 1059 0 +6.30(+0.60%)
Oct 05, 2009 1045 1055 1034 1053 0 +10.94(+1.05%)
Oct 02, 2009 1047 1052 1036 1042 0 -10.59(-1.01%)
Oct 01, 2009 1068 1073 1051 1052 0 -16.86(-1.58%)
Sep 30, 2009 1080 1083 1062 1069 0 -10.58(-0.98%)
Sep 29, 2009 1081 1086 1071 1080 0 -1.14(-0.11%)
Sep 28, 2009 1073 1087 1069 1081 0 +9.42(+0.88%)
Sep 25, 2009 1073 1080 1067 1071 0 -3.25(-0.30%)
Sep 24, 2009 1075 1086 1067 1075 0 -1.84(-0.17%)
Sep 23, 2009 1081 1094 1071 1076 0 -2.92(-0.27%)
Sep 22, 2009 1083 1092 1072 1079 0 -3.41(-0.31%)
Sep 21, 2009 1086 1092 1074 1083 0 -7.56(-0.69%)
Sep 18, 2009 1093 1100 1083 1090 0 +1.02(+0.09%)
Sep 17, 2009 1090 1099 1082 1089 0 +13.00(+1.21%)
Sep 16, 2009 1079 1095 1069 1076 0 -0.20(-0.02%)
Sep 15, 2009 1067 1079 1059 1077 0 +11.25(+1.06%)
Sep 14, 2009 1049 1068 1045 1065 0 +14.72(+1.40%)
Sep 11, 2009 1055 1061 1045 1051 0 -3.14(-0.30%)
Sep 10, 2009 1053 1060 1044 1054 0 -0.56(-0.05%)
Sep 09, 2009 1054 1063 1046 1054 0 -0.02(-0.00%)
Sep 08, 2009 1055 1061 1045 1054 0 +3.51(+0.33%)
Sep 04, 2009 1051 1051 1051 0 -2.39(-0.23%)
Sep 03, 2009 1055 1060 1042 1053 0 +2.07(+0.20%)
Sep 02, 2009 1061 1066 1049 1051 0 -11.77(-1.11%)
Sep 01, 2009 1067 1080 1057 1063 0 -7.46(-0.70%)
Aug 31, 2009 1078 1082 1065 1070 0 -12.47(-1.15%)
Aug 28, 2009 1091 1092 1073 1083 0 -2.51(-0.23%)
Aug 27, 2009 1088 1092 1075 1085 0 -1.68(-0.15%)
Aug 26, 2009 1086 1093 1076 1087 0 -0.35(-0.03%)
Aug 25, 2009 1094 1102 1084 1087 0 -4.33(-0.40%)
Aug 24, 2009 1095 1100 1083 1092 0 +0.29(+0.03%)
Aug 21, 2009 1075 1095 1069 1091 0 +23.54(+2.20%)
Aug 20, 2009 1062 1070 1054 1068 0 +4.48(+0.42%)
Aug 19, 2009 1050 1068 1046 1063 0 +7.61(+0.72%)
Aug 18, 2009 1057 1061 1046 1056 0 +0.23(+0.02%)
Aug 17, 2009 1058 1067 1047 1055 0 -13.98(-1.31%)
Aug 14, 2009 1068 1076 1055 1069 0 -0.15(-0.01%)
Aug 13, 2009 1068 1075 1055 1070 0 +2.23(+0.21%)
Aug 12, 2009 1061 1076 1055 1067 0 +1.35(+0.13%)
Aug 11, 2009 1067 1073 1057 1066 0 -3.18(-0.30%)
Aug 10, 2009 1061 1071 1052 1069 0 +4.56(+0.43%)
Aug 07, 2009 1062 1074 1050 1065 0 +9.46(+0.90%)
Aug 06, 2009 1062 1069 1042 1055 0 -4.13(-0.39%)
Aug 05, 2009 1072 1079 1050 1059 0 -10.11(-0.95%)
Aug 04, 2009 1073 1081 1062 1069 0 -6.83(-0.63%)
Aug 03, 2009 1077 1085 1062 1076 0 +9.40(+0.88%)
Jul 31, 2009 1072 1085 1061 1067 0 -13.70(-1.27%)
Jul 30, 2009 1075 1091 1066 1081 0 +14.07(+1.32%)
Jul 29, 2009 1067 1077 1051 1066 0 -9.37(-0.87%)
Jul 28, 2009 1079 1089 1065 1076 0 -11.88(-1.09%)
Jul 27, 2009 1088 1101 1078 1088 0 -3.34(-0.31%)
Jul 25, 2009 1075 1093 1071 1091 0 -6.15(-0.56%)
Jul 24, 2009 1078 1099 1073 1097 0 +11.88(+1.09%)
Jul 23, 2009 1051 1091 1050 1085 0 +27.73(+2.62%)
Jul 22, 2009 1054 1069 1048 1058 0 -5.47(-0.51%)
Jul 21, 2009 1044 1068 1042 1063 0 +37.39(+3.65%)
Jun 26, 2009 1027 1034 1016 1026 0 -2.59(-0.25%)
Jun 25, 2009 1015 1035 1012 1028 0 +17.49(+1.73%)
Jun 24, 2009 1007 1017 1000 1011 0 +7.61(+0.76%)
Jun 23, 2009 1010 1021 993.35 1003 0 -9.33(-0.92%)
Jun 22, 2009 1008 1026 999.91 1013 0 -1.89(-0.19%)
Jun 19, 2009 1031 1035 1009 1014 0 -11.42(-1.11%)
Jun 18, 2009 1005 1029 998.66 1026 0 +26.50(+2.65%)
Jun 17, 2009 999.06 1013 989.88 999.34 0 +1.24(+0.12%)
Jun 16, 2009 1008 1015 992.06 998.10 0 -9.22(-0.92%)
Jun 15, 2009 1018 1022 991.84 1007 0 -17.34(-1.69%)
Jun 12, 2009 1012 1032 998.93 1025 0 +9.77(+0.96%)
Jun 11, 2009 1003 1030 999.50 1015 0 +13.34(+1.33%)
Jun 10, 2009 991.97 1011 981.63 1002 0 +19.52(+1.99%)
Jun 09, 2009 988.27 995.46 976.56 982.03 0 -3.39(-0.34%)
Jun 08, 2009 983.03 994.65 973.33 985.42 0 -9.34(-0.94%)
Jun 05, 2009 1001 1009 982.92 994.76 0 +1.98(+0.20%)
Jun 04, 2009 984.26 997.09 977.80 992.78 0 +13.45(+1.37%)
Jun 03, 2009 994.69 1000 966.54 979.34 0 -19.29(-1.93%)
Jun 02, 2009 1006 1016 994.81 998.62 0 -9.01(-0.89%)
Jun 01, 2009 983.99 1013 978.83 1008 0 +33.24(+3.41%)
May 29, 2009 976.66 983.03 959.41 974.39 0 +1.69(+0.17%)
May 28, 2009 959.37 981.80 953.49 972.70 0 +16.13(+1.69%)
May 27, 2009 974.04 980.44 954.30 956.57 0 -18.43(-1.89%)
May 26, 2009 947.60 978.12 936.75 975.00 0 +28.39(+3.00%)
May 25, 2009 941.55 958.63 937.56 946.61 0 +0.00(+0.00%)
May 22, 2009 941.55 958.63 937.56 946.61 0 +6.17(+0.66%)
May 21, 2009 942.48 948.41 931.99 940.44 0 -9.99(-1.05%)
May 20, 2009 971.37 975.29 947.70 950.43 0 -13.89(-1.44%)
May 19, 2009 949.64 974.08 945.95 964.32 0 +15.05(+1.59%)
May 18, 2009 960.73 968.27 937.20 949.27 0 -5.27(-0.55%)
May 15, 2009 970.70 974.51 940.28 954.53 0 -20.88(-2.14%)
May 14, 2009 980.16 989.26 963.19 975.42 0 -2.57(-0.26%)
May 13, 2009 992.25 1001 971.93 977.98 0 -28.39(-2.82%)
May 12, 2009 1003 1016 992.30 1006 0 +6.49(+0.65%)
May 11, 2009 996.56 1013 989.38 999.88 0 -6.06(-0.60%)
May 08, 2009 998.51 1029 990.07 1006 0 +16.57(+1.68%)
May 07, 2009 989.38 998.63 973.87 989.37 0 +6.86(+0.70%)
May 06, 2009 994.03 998.33 971.77 982.50 0 -4.21(-0.43%)
May 05, 2009 986.38 995.05 973.74 986.72 0 -2.44(-0.25%)
May 04, 2009 985.02 993.13 977.13 989.16 0 +8.86(+0.90%)
May 01, 2009 960.01 983.17 952.23 980.29 0 +22.16(+2.31%)
Apr 30, 2009 965.66 974.54 946.16 958.13 0 +0.99(+0.10%)
Apr 29, 2009 951.44 966.48 942.80 957.14 0 +12.44(+1.32%)
Apr 28, 2009 942.79 958.47 934.56 944.70 0 -3.53(-0.37%)
Apr 27, 2009 929.29 958.16 924.55 948.23 0 +13.44(+1.44%)
Apr 24, 2009 950.35 954.13 926.41 934.79 0 -8.38(-0.89%)
Apr 23, 2009 942.53 950.82 928.49 943.17 0 -0.32(-0.03%)
Apr 22, 2009 950.17 960.06 937.04 943.49 0 -11.05(-1.16%)
Apr 21, 2009 949.49 964.97 942.33 954.54 0 +1.77(+0.19%)
Apr 20, 2009 952.72 966.29 945.13 952.77 0 -10.66(-1.11%)
Apr 17, 2009 963.16 972.87 951.21 963.43 0 +4.30(+0.45%)
Apr 16, 2009 967.42 974.53 949.29 959.13 0 -2.14(-0.22%)
Apr 15, 2009 953.66 972.15 941.32 961.27 0 +9.28(+0.97%)
Apr 14, 2009 960.79 964.49 946.31 951.99 0 -13.67(-1.42%)
Apr 13, 2009 976.78 980.54 956.17 965.66 0 -12.70(-1.30%)
Apr 10, 2009 995.20 1006 964.45 978.37 0 +0.00(+0.00%)
Apr 09, 2009 995.20 1006 964.45 978.37 0 +0.04(+0.00%)
Apr 08, 2009 970.22 982.45 960.45 978.33 0 +10.83(+1.12%)
Apr 07, 2009 962.29 979.89 951.98 967.50 0 -5.22(-0.54%)
Apr 06, 2009 975.79 991.25 964.24 972.72 0 -11.17(-1.14%)
Apr 03, 2009 970.92 993.38 962.38 983.89 0 +12.03(+1.24%)
Apr 02, 2009 973.04 989.92 952.56 971.86 0 +12.33(+1.28%)
Apr 01, 2009 950.58 968.07 942.28 959.53 0 -0.20(-0.02%)
Mar 31, 2009 949.36 974.59 943.71 959.74 0 +18.23(+1.94%)
Mar 30, 2009 942.13 955.45 923.17 941.50 0 -17.17(-1.79%)
Mar 27, 2009 958.77 970.24 944.56 958.67 0 -13.55(-1.39%)
Mar 26, 2009 963.14 977.20 946.93 972.22 0 +16.42(+1.72%)
Mar 25, 2009 961.95 978.82 941.51 955.79 0 +0.09(+0.01%)
Mar 24, 2009 960.68 974.93 945.59 955.71 0 -16.22(-1.67%)
Mar 23, 2009 945.22 973.16 943.96 971.92 0 +39.68(+4.26%)
Mar 20, 2009 944.59 957.18 928.23 932.25 0 -5.23(-0.56%)
Mar 19, 2009 942.06 948.81 921.30 937.48 0 +1.73(+0.18%)
Mar 18, 2009 907.00 942.62 892.26 935.75 0 +24.72(+2.71%)
Mar 17, 2009 893.09 912.86 878.85 911.03 0 +20.76(+2.33%)
Mar 16, 2009 876.09 910.64 870.26 890.27 0 +17.24(+1.97%)
Mar 13, 2009 869.88 882.68 854.87 873.03 0 +13.12(+1.53%)
Mar 12, 2009 844.80 865.95 834.06 859.91 0 +13.79(+1.63%)
Mar 11, 2009 863.06 874.02 831.88 846.11 0 -15.57(-1.81%)
Mar 10, 2009 866.44 885.73 845.18 861.68 0 +8.44(+0.99%)
Mar 09, 2009 864.67 877.91 843.78 853.24 0 -19.13(-2.19%)
Mar 06, 2009 873.67 897.86 848.71 872.37 0 +5.42(+0.62%)
Mar 05, 2009 887.57 890.89 850.72 866.95 0 -33.44(-3.71%)
Mar 04, 2009 894.65 916.09 882.50 900.39 0 +15.50(+1.75%)
Mar 03, 2009 925.27 934.72 881.30 884.88 0 -30.93(-3.38%)
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.