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 (%)
Aug 29, 2008 1362 1369 1342 1345 0 -21.21(-1.55%)
Aug 28, 2008 1363 1374 1352 1366 0 +7.16(+0.53%)
Aug 27, 2008 1342 1365 1339 1359 0 +14.63(+1.09%)
Aug 26, 2008 1328 1350 1322 1345 0 +15.27(+1.15%)
Aug 25, 2008 1342 1347 1320 1329 0 -14.99(-1.12%)
Aug 22, 2008 1347 1354 1336 1344 0 +1.39(+0.10%)
Aug 21, 2008 1317 1352 1313 1343 0 +16.13(+1.22%)
Aug 20, 2008 1322 1333 1308 1327 0 +5.02(+0.38%)
Aug 19, 2008 1311 1329 1305 1322 0 +1.40(+0.11%)
Aug 18, 2008 1317 1331 1309 1320 0 +5.72(+0.44%)
Aug 15, 2008 1318 1329 1301 1315 0 +0.88(+0.07%)
Aug 14, 2008 1324 1328 1304 1314 0 -16.08(-1.21%)
Aug 13, 2008 1319 1338 1304 1330 0 +9.00(+0.68%)
Aug 12, 2008 1330 1341 1309 1321 0 -13.17(-0.99%)
Aug 11, 2008 1321 1346 1306 1334 0 +10.72(+0.81%)
Aug 08, 2008 1308 1332 1294 1323 0 +17.74(+1.36%)
Aug 07, 2008 1307 1332 1292 1306 0 -7.07(-0.54%)
Aug 06, 2008 1314 1334 1297 1313 0 +0.84(+0.06%)
Aug 05, 2008 1295 1322 1272 1312 0 +22.94(+1.78%)
Aug 04, 2008 1305 1324 1282 1289 0 -13.29(-1.02%)
Aug 01, 2008 1346 1358 1301 1302 0 -41.69(-3.10%)
Jul 31, 2008 1343 1362 1329 1344 0 -4.65(-0.34%)
Jul 30, 2008 1336 1354 1324 1348 0 +16.22(+1.22%)
Jul 29, 2008 1332 1337 1315 1332 0 +6.99(+0.53%)
Jul 28, 2008 1330 1348 1319 1325 0 -8.49(-0.64%)
Jul 25, 2008 1347 1354 1328 1334 0 -7.63(-0.57%)
Jul 24, 2008 1350 1356 1312 1341 0 -9.21(-0.68%)
Jul 23, 2008 1392 1396 1331 1351 0 -32.97(-2.38%)
Jul 22, 2008 1376 1402 1369 1384 0 +2.12(+0.15%)
Jul 21, 2008 1365 1389 1352 1381 0 +20.67(+1.52%)
Jul 18, 2008 1360 1383 1340 1361 0 +6.19(+0.46%)
Jul 17, 2008 1378 1380 1338 1355 0 -21.36(-1.55%)
Jul 16, 2008 1401 1408 1364 1376 0 -25.56(-1.82%)
Jul 15, 2008 1405 1422 1387 1401 0 -8.35(-0.59%)
Jul 14, 2008 1444 1448 1406 1410 0 -22.51(-1.57%)
Jul 11, 2008 1432 1452 1414 1432 0 -12.21(-0.85%)
Jul 10, 2008 1432 1453 1422 1445 0 +10.76(+0.75%)
Jul 09, 2008 1428 1447 1416 1434 0 +8.79(+0.62%)
Jul 08, 2008 1420 1443 1402 1425 0 +3.29(+0.23%)
Jul 07, 2008 1438 1453 1409 1422 0 -12.13(-0.85%)
Jul 04, 2008 1448 1461 1427 1434 0 +0.00(+0.00%)
Jul 03, 2008 1448 1461 1427 1434 0 -11.43(-0.79%)
Jul 02, 2008 1454 1471 1443 1445 0 -7.90(-0.54%)
Jul 01, 2008 1436 1462 1422 1453 0 +6.30(+0.44%)
Jun 30, 2008 1415 1457 1406 1447 0 +34.51(+2.44%)
Jun 27, 2008 1427 1441 1405 1412 0 -15.32(-1.07%)
Jun 26, 2008 1450 1460 1424 1428 0 -37.65(-2.57%)
Jun 25, 2008 1467 1477 1451 1465 0 +2.66(+0.18%)
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.