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 28, 2017 1655 1678 1651 1672 0 +12.21(+0.74%)
Feb 27, 2017 1667 1670 1651 1660 0 -9.20(-0.55%)
Feb 24, 2017 1649 1672 1642 1669 0 +25.77(+1.57%)
Feb 23, 2017 1636 1651 1630 1643 0 +13.50(+0.83%)
Feb 22, 2017 1628 1636 1616 1630 0 +1.35(+0.08%)
Feb 21, 2017 1608 1632 1601 1629 0 +17.48(+1.08%)
Feb 17, 2017 1611 1611 1611 1611 0 +0.74(+0.05%)
Feb 16, 2017 1599 1615 1593 1610 0 +12.63(+0.79%)
Feb 15, 2017 1589 1601 1579 1598 0 -3.77(-0.24%)
Feb 14, 2017 1610 1614 1590 1602 0 -12.74(-0.79%)
Feb 13, 2017 1606 1618 1600 1614 0 +4.17(+0.26%)
Feb 10, 2017 1599 1614 1595 1610 0 +7.62(+0.48%)
Feb 09, 2017 1612 1618 1595 1602 0 -10.56(-0.65%)
Feb 08, 2017 1605 1626 1600 1613 0 +6.86(+0.43%)
Feb 07, 2017 1605 1611 1600 1606 0 +2.86(+0.18%)
Feb 06, 2017 1612 1616 1599 1603 0 -3.88(-0.24%)
Feb 03, 2017 1608 1615 1600 1607 0 +1.78(+0.11%)
Feb 02, 2017 1588 1610 1582 1605 0 +19.11(+1.20%)
Feb 01, 2017 1598 1604 1577 1586 0 -22.43(-1.39%)
Jan 31, 2017 1582 1610 1578 1609 0 +28.92(+1.83%)
Jan 30, 2017 1586 1588 1569 1580 0 -2.64(-0.17%)
Jan 27, 2017 1592 1596 1577 1582 0 -5.77(-0.36%)
Jan 26, 2017 1587 1600 1579 1588 0 +0.79(+0.05%)
Jan 25, 2017 1585 1593 1578 1587 0 +0.24(+0.02%)
Jan 24, 2017 1585 1596 1579 1587 0 +0.25(+0.02%)
Jan 23, 2017 1600 1605 1583 1587 0 -11.00(-0.69%)
Jan 20, 2017 1597 1605 1588 1598 0 +3.43(+0.22%)
Jan 19, 2017 1600 1610 1588 1594 0 -13.32(-0.83%)
Jan 18, 2017 1606 1616 1601 1608 0 -2.77(-0.17%)
Jan 17, 2017 1599 1618 1596 1611 0 +16.91(+1.06%)
Jan 13, 2017 1594 1594 1594 1594 0 +0.39(+0.02%)
Jan 12, 2017 1593 1599 1580 1593 0 -0.07(-0.00%)
Jan 11, 2017 1579 1598 1576 1593 0 +16.44(+1.04%)
Jan 10, 2017 1579 1586 1567 1577 0 -2.39(-0.15%)
Jan 09, 2017 1609 1612 1577 1579 0 -27.08(-1.69%)
Jan 06, 2017 1589 1612 1584 1606 0 +11.23(+0.70%)
Jan 05, 2017 1594 1605 1581 1595 0 +0.72(+0.05%)
Jan 04, 2017 1592 1608 1586 1594 0 +7.29(+0.46%)
Jan 03, 2017 1598 1600 1576 1587 0 -8.02(-0.50%)
Dec 30, 2016 1595 1595 1595 1595 0 -7.13(-0.44%)
Dec 29, 2016 1586 1606 1583 1602 0 +21.42(+1.35%)
Dec 28, 2016 1598 1600 1578 1581 0 -17.67(-1.11%)
Dec 27, 2016 1594 1604 1587 1599 0 +1.70(+0.11%)
Dec 23, 2016 1597 1597 1597 1597 0 +0.77(+0.05%)
Dec 22, 2016 1591 1601 1584 1596 0 +6.13(+0.39%)
Dec 21, 2016 1596 1608 1588 1590 0 -5.81(-0.36%)
Dec 20, 2016 1594 1606 1586 1596 0 +1.86(+0.12%)
Dec 19, 2016 1598 1605 1579 1594 0 +0.79(+0.05%)
Dec 16, 2016 1579 1606 1575 1593 0 +15.52(+0.98%)
Dec 15, 2016 1559 1582 1553 1578 0 +14.36(+0.92%)
Dec 14, 2016 1599 1613 1559 1563 0 -28.21(-1.77%)
Dec 13, 2016 1580 1597 1575 1591 0 +16.63(+1.06%)
Dec 12, 2016 1559 1582 1553 1575 0 +9.11(+0.58%)
Dec 09, 2016 1549 1571 1545 1566 0 +16.02(+1.03%)
Dec 08, 2016 1527 1552 1516 1550 0 +11.28(+0.73%)
Dec 07, 2016 1525 1543 1522 1538 0 +18.09(+1.19%)
Dec 06, 2016 1531 1536 1514 1520 0 -4.71(-0.31%)
Dec 05, 2016 1515 1527 1502 1525 0 +4.56(+0.30%)
Dec 02, 2016 1520 1537 1510 1520 0 +13.87(+0.92%)
Dec 01, 2016 1510 1519 1494 1507 0 -12.36(-0.81%)
Nov 30, 2016 1548 1554 1518 1519 0 -48.75(-3.11%)
Nov 29, 2016 1560 1579 1556 1568 0 +2.33(+0.15%)
Nov 28, 2016 1538 1572 1536 1565 0 +32.71(+2.13%)
Nov 25, 2016 1516 1538 1515 1533 0 +21.95(+1.45%)
Nov 23, 2016 1511 1511 1511 1511 0 -15.26(-1.00%)
Nov 22, 2016 1521 1534 1512 1526 0 +6.55(+0.43%)
Nov 21, 2016 1504 1523 1502 1519 0 +19.45(+1.30%)
Nov 18, 2016 1503 1515 1492 1500 0 -1.58(-0.11%)
Nov 17, 2016 1498 1513 1496 1502 0 -0.67(-0.04%)
Nov 16, 2016 1518 1525 1489 1502 0 -14.22(-0.94%)
Nov 15, 2016 1493 1524 1490 1516 0 +30.41(+2.05%)
Nov 14, 2016 1469 1492 1458 1486 0 +7.10(+0.48%)
Nov 11, 2016 1481 1500 1470 1479 0 -2.01(-0.14%)
Nov 10, 2016 1511 1515 1459 1481 0 -39.45(-2.59%)
Nov 09, 2016 1541 1550 1513 1520 0 -55.02(-3.49%)
Nov 08, 2016 1562 1584 1553 1575 0 +13.77(+0.88%)
Nov 07, 2016 1540 1562 1524 1562 0 +32.94(+2.15%)
Nov 04, 2016 1549 1561 1527 1529 0 -3.66(-0.24%)
Nov 03, 2016 1526 1542 1515 1532 0 +5.73(+0.38%)
Nov 02, 2016 1542 1544 1514 1527 0 -19.18(-1.24%)
Nov 01, 2016 1575 1576 1542 1546 0 -30.18(-1.91%)
Oct 31, 2016 1549 1585 1546 1576 0 +33.67(+2.18%)
Oct 28, 2016 1541 1552 1533 1542 0 +2.92(+0.19%)
Oct 27, 2016 1541 1548 1525 1539 0 -6.04(-0.39%)
Oct 26, 2016 1540 1551 1529 1545 0 +4.14(+0.27%)
Oct 25, 2016 1527 1543 1524 1541 0 +10.10(+0.66%)
Oct 24, 2016 1536 1541 1521 1531 0 +3.16(+0.21%)
Oct 21, 2016 1529 1537 1521 1528 0 -9.29(-0.60%)
Oct 20, 2016 1540 1549 1532 1537 0 -1.22(-0.08%)
Oct 19, 2016 1541 1547 1529 1539 0 -3.67(-0.24%)
Oct 18, 2016 1540 1549 1522 1542 0 +11.02(+0.72%)
Oct 17, 2016 1527 1537 1523 1531 0 +10.89(+0.72%)
Oct 14, 2016 1522 1537 1515 1520 0 -6.28(-0.41%)
Oct 13, 2016 1512 1539 1507 1527 0 +17.28(+1.14%)
Oct 12, 2016 1498 1513 1496 1509 0 +13.66(+0.91%)
Oct 11, 2016 1510 1514 1492 1496 0 -18.31(-1.21%)
Oct 10, 2016 1507 1518 1502 1514 0 +10.56(+0.70%)
Oct 07, 2016 1504 1504 1501 1503 0 -2.79(-0.19%)
Oct 06, 2016 1500 1514 1492 1506 0 -0.36(-0.02%)
Oct 05, 2016 1510 1522 1496 1507 0 -0.26(-0.02%)
Oct 04, 2016 1541 1542 1497 1507 0 -121.51(-7.46%)
Sep 26, 2016 1630 1637 1621 1628 0 -2.18(-0.13%)
Sep 23, 2016 1628 1640 1619 1630 0 -2.17(-0.13%)
Sep 22, 2016 1630 1639 1619 1633 0 +10.28(+0.63%)
Sep 21, 2016 1588 1623 1586 1622 0 +35.09(+2.21%)
Sep 20, 2016 1595 1602 1585 1587 0 -1.02(-0.06%)
Sep 19, 2016 1576 1590 1572 1588 0 +15.83(+1.01%)
Sep 16, 2016 1553 1576 1544 1572 0 +16.35(+1.05%)
Sep 15, 2016 1540 1559 1534 1556 0 +14.66(+0.95%)
Sep 14, 2016 1539 1553 1530 1541 0 +8.77(+0.57%)
Sep 13, 2016 1552 1554 1526 1533 0 -24.08(-1.55%)
Sep 12, 2016 1533 1561 1531 1557 0 +22.34(+1.46%)
Sep 09, 2016 1582 1585 1534 1534 0 -62.11(-3.89%)
Sep 08, 2016 1584 1602 1581 1597 0 +6.96(+0.44%)
Sep 07, 2016 1586 1596 1577 1590 0 -0.42(-0.03%)
Sep 06, 2016 1582 1596 1577 1590 0 +14.23(+0.90%)
Sep 02, 2016 1576 1576 1576 1576 0 +16.76(+1.08%)
Sep 01, 2016 1564 1568 1555 1559 0 -6.48(-0.41%)
Aug 31, 2016 1559 1567 1551 1566 0 +6.37(+0.41%)
Aug 30, 2016 1573 1581 1555 1559 0 -14.48(-0.92%)
Aug 29, 2016 1566 1579 1563 1574 0 +11.59(+0.74%)
Aug 26, 2016 1597 1607 1560 1562 0 -32.73(-2.05%)
Aug 25, 2016 1597 1603 1590 1595 0 -1.62(-0.10%)
Aug 24, 2016 1595 1601 1583 1596 0 -1.89(-0.12%)
Aug 23, 2016 1607 1617 1597 1598 0 -6.01(-0.37%)
Aug 22, 2016 1603 1612 1597 1604 0 +4.61(+0.29%)
Aug 19, 2016 1609 1613 1588 1600 0 -15.63(-0.97%)
Aug 18, 2016 1592 1617 1589 1615 0 +21.25(+1.33%)
Aug 17, 2016 1568 1597 1556 1594 0 +22.14(+1.41%)
Aug 16, 2016 1585 1590 1568 1572 0 -19.52(-1.23%)
Aug 15, 2016 1613 1619 1590 1591 0 -22.97(-1.42%)
Aug 12, 2016 1618 1628 1612 1614 0 +2.43(+0.15%)
Aug 11, 2016 1611 1618 1601 1612 0 -2.38(-0.15%)
Aug 10, 2016 1619 1624 1606 1614 0 -0.87(-0.05%)
Aug 09, 2016 1619 1628 1610 1615 0 -0.94(-0.06%)
Aug 08, 2016 1620 1631 1610 1616 0 -2.73(-0.17%)
Aug 05, 2016 1638 1641 1613 1619 0 -21.82(-1.33%)
Aug 04, 2016 1644 1658 1634 1641 0 -1.81(-0.11%)
Aug 03, 2016 1655 1660 1634 1643 0 -13.77(-0.83%)
Aug 02, 2016 1657 1664 1642 1656 0 -7.61(-0.46%)
Aug 01, 2016 1659 1673 1653 1664 0 +0.96(+0.06%)
Jul 29, 2016 1651 1670 1647 1663 0 +12.05(+0.73%)
Jul 28, 2016 1644 1657 1635 1651 0 +6.30(+0.38%)
Jul 27, 2016 1657 1661 1629 1645 0 -16.77(-1.01%)
Jul 26, 2016 1679 1681 1656 1661 0 -16.93(-1.01%)
Jul 25, 2016 1680 1683 1667 1678 0 -3.76(-0.22%)
Jul 22, 2016 1658 1685 1655 1682 0 +24.53(+1.48%)
Jul 21, 2016 1646 1659 1639 1658 0 +8.96(+0.54%)
Jul 20, 2016 1655 1659 1643 1649 0 -6.68(-0.40%)
Jul 19, 2016 1658 1661 1647 1655 0 -2.26(-0.14%)
Jul 18, 2016 1658 1667 1652 1657 0 +1.40(+0.08%)
Jul 15, 2016 1654 1662 1646 1656 0 +5.87(+0.36%)
Jul 14, 2016 1652 1660 1640 1650 0 -11.89(-0.72%)
Jul 13, 2016 1656 1664 1648 1662 0 +15.86(+0.96%)
Jul 12, 2016 1658 1664 1642 1646 0 -18.49(-1.11%)
Jul 11, 2016 1659 1667 1642 1665 0 -0.56(-0.03%)
Jul 08, 2016 1665 1666 1651 1665 0 +14.13(+0.86%)
Jul 07, 2016 1680 1683 1646 1651 0 -34.90(-2.07%)
Jul 06, 2016 1686 1686 1686 1686 0 +5.78(+0.34%)
Jul 05, 2016 1669 1686 1663 1680 0 +9.18(+0.55%)
Jul 01, 2016 1671 1671 1671 1671 0 +1.03(+0.06%)
Jun 30, 2016 1637 1671 1631 1670 0 +36.66(+2.24%)
Jun 29, 2016 1631 1643 1622 1633 0 +7.72(+0.47%)
Jun 28, 2016 1626 1631 1605 1626 0 +1.02(+0.06%)
Jun 27, 2016 1608 1631 1601 1625 0 +13.76(+0.85%)
Jun 24, 2016 1592 1628 1584 1611 0 +4.46(+0.28%)
Jun 23, 2016 1603 1609 1592 1606 0 +6.35(+0.40%)
Jun 22, 2016 1610 1613 1597 1600 0 -7.98(-0.50%)
Jun 21, 2016 1604 1617 1593 1608 0 +5.17(+0.32%)
Jun 20, 2016 1615 1619 1592 1603 0 -8.47(-0.53%)
Jun 17, 2016 1603 1614 1591 1611 0 +5.05(+0.31%)
Jun 16, 2016 1597 1613 1593 1606 0 +8.66(+0.54%)
Jun 15, 2016 1607 1614 1589 1598 0 -9.03(-0.56%)
Jun 14, 2016 1601 1613 1587 1607 0 +5.87(+0.37%)
Jun 13, 2016 1606 1615 1597 1601 0 -4.19(-0.26%)
Jun 10, 2016 1607 1617 1594 1605 0 -5.35(-0.33%)
Jun 09, 2016 1593 1613 1588 1610 0 +17.21(+1.08%)
Jun 08, 2016 1582 1595 1578 1593 0 +10.89(+0.69%)
Jun 07, 2016 1587 1596 1576 1582 0 -7.33(-0.46%)
Jun 06, 2016 1592 1600 1581 1590 0 -2.86(-0.18%)
Jun 03, 2016 1581 1602 1579 1592 0 +23.35(+1.49%)
Jun 02, 2016 1563 1573 1552 1569 0 +2.44(+0.16%)
Jun 01, 2016 1559 1570 1553 1567 0 +6.38(+0.41%)
May 31, 2016 1552 1568 1542 1560 0 +10.96(+0.71%)
May 27, 2016 1549 1549 1549 1549 0 +6.09(+0.39%)
May 26, 2016 1526 1547 1523 1543 0 +17.53(+1.15%)
May 25, 2016 1526 1534 1513 1526 0 -9.60(-0.63%)
May 24, 2016 1520 1538 1515 1535 0 +17.99(+1.19%)
May 23, 2016 1531 1538 1516 1517 0 -12.42(-0.81%)
May 20, 2016 1529 1534 1515 1530 0 -28.27(-1.81%)
May 19, 2016 1535 1560 1525 1558 0 +15.96(+1.03%)
May 18, 2016 1558 1573 1535 1542 0 -23.13(-1.48%)
May 17, 2016 1592 1596 1556 1565 0 -30.67(-1.92%)
May 16, 2016 1592 1600 1580 1596 0 -0.55(-0.03%)
May 13, 2016 1604 1609 1587 1596 0 -8.42(-0.52%)
May 12, 2016 1597 1615 1586 1605 0 +6.78(+0.42%)
May 11, 2016 1594 1606 1581 1598 0 +2.20(+0.14%)
May 10, 2016 1595 1605 1586 1596 0 +1.78(+0.11%)
May 09, 2016 1592 1603 1583 1594 0 +4.40(+0.28%)
May 06, 2016 1594 1604 1571 1590 0 -8.11(-0.51%)
May 05, 2016 1599 1618 1588 1598 0 -3.29(-0.21%)
May 04, 2016 1579 1613 1576 1601 0 +17.74(+1.12%)
May 03, 2016 1585 1597 1571 1583 0 -1.56(-0.10%)
May 02, 2016 1577 1596 1569 1585 0 +10.00(+0.63%)
Apr 29, 2016 1557 1579 1542 1575 0 +6.44(+0.41%)
Apr 28, 2016 1551 1575 1544 1568 0 +4.49(+0.29%)
Apr 27, 2016 1547 1572 1539 1564 0 +20.97(+1.36%)
Apr 26, 2016 1542 1553 1534 1543 0 +3.83(+0.25%)
Apr 25, 2016 1530 1542 1524 1539 0 +5.89(+0.38%)
Apr 22, 2016 1526 1541 1521 1533 0 +13.11(+0.86%)
Apr 21, 2016 1553 1556 1513 1520 0 -36.97(-2.37%)
Apr 20, 2016 1601 1604 1555 1557 0 -43.65(-2.73%)
Apr 19, 2016 1597 1606 1587 1601 0 +6.09(+0.38%)
Apr 18, 2016 1587 1596 1574 1595 0 +5.42(+0.34%)
Apr 15, 2016 1583 1597 1575 1589 0 +6.34(+0.40%)
Apr 14, 2016 1581 1590 1575 1583 0 -0.68(-0.04%)
Apr 13, 2016 1598 1598 1574 1584 0 -11.72(-0.73%)
Apr 12, 2016 1583 1599 1576 1595 0 +14.32(+0.91%)
Apr 11, 2016 1591 1602 1578 1581 0 -8.55(-0.54%)
Apr 08, 2016 1588 1606 1582 1590 0 +8.32(+0.53%)
Apr 07, 2016 1577 1593 1573 1581 0 -0.32(-0.02%)
Apr 06, 2016 1578 1586 1568 1582 0 +0.44(+0.03%)
Apr 05, 2016 1609 1613 1579 1581 0 -32.70(-2.03%)
Apr 04, 2016 1621 1625 1603 1614 0 -6.93(-0.43%)
Apr 01, 2016 1608 1627 1599 1621 0 +7.68(+0.48%)
Mar 31, 2016 1605 1620 1599 1613 0 +9.71(+0.61%)
Mar 30, 2016 1610 1615 1593 1603 0 -4.68(-0.29%)
Mar 29, 2016 1583 1610 1576 1608 0 +24.03(+1.52%)
Mar 28, 2016 1590 1601 1576 1584 0 -3.78(-0.24%)
Mar 24, 2016 1588 1588 1588 1588 0 +7.30(+0.46%)
Mar 23, 2016 1573 1593 1563 1580 0 +6.51(+0.41%)
Mar 22, 2016 1576 1587 1566 1574 0 -0.52(-0.03%)
Mar 21, 2016 1573 1585 1558 1574 0 -2.10(-0.13%)
Mar 18, 2016 1588 1594 1569 1577 0 -8.46(-0.53%)
Mar 17, 2016 1570 1590 1561 1585 0 +18.47(+1.18%)
Mar 16, 2016 1549 1570 1533 1567 0 +13.28(+0.85%)
Mar 15, 2016 1546 1561 1542 1553 0 +2.66(+0.17%)
Mar 14, 2016 1545 1557 1539 1551 0 +2.60(+0.17%)
Mar 11, 2016 1556 1564 1540 1548 0 -0.34(-0.02%)
Mar 10, 2016 1541 1558 1525 1548 0 +7.74(+0.50%)
Mar 09, 2016 1532 1550 1529 1541 0 +5.36(+0.35%)
Mar 08, 2016 1520 1540 1510 1535 0 +13.52(+0.89%)
Mar 07, 2016 1512 1529 1505 1522 0 +6.70(+0.44%)
Mar 04, 2016 1491 1520 1484 1515 0 +16.61(+1.11%)
Mar 03, 2016 1487 1500 1467 1498 0 +13.04(+0.88%)
Mar 02, 2016 1468 1487 1436 1485 0 +12.61(+0.86%)
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.