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 31, 2018 1714 1714 1714 1714 0 -8.73(-0.51%)
Aug 30, 2018 1723 1736 1715 1723 0 +2.21(+0.13%)
Aug 29, 2018 1713 1726 1705 1721 0 +17.36(+1.02%)
Aug 28, 2018 1702 1715 1690 1703 0 -0.34(-0.02%)
Aug 27, 2018 1717 1721 1693 1704 0 -7.81(-0.46%)
Aug 24, 2018 1709 1719 1694 1711 0 +2.99(+0.18%)
Aug 23, 2018 1712 1722 1703 1708 0 -3.19(-0.19%)
Aug 22, 2018 1725 1729 1703 1712 0 -11.31(-0.66%)
Aug 21, 2018 1735 1739 1715 1723 0 -12.08(-0.70%)
Aug 20, 2018 1743 1750 1724 1735 0 -8.40(-0.48%)
Aug 17, 2018 1733 1756 1728 1743 0 +7.81(+0.45%)
Aug 16, 2018 1710 1738 1705 1736 0 +25.52(+1.49%)
Aug 15, 2018 1699 1724 1694 1710 0 +14.06(+0.83%)
Aug 14, 2018 1689 1704 1685 1696 0 +1.95(+0.12%)
Aug 13, 2018 1688 1697 1681 1694 0 +6.15(+0.36%)
Aug 10, 2018 1702 1712 1685 1688 0 -11.93(-0.70%)
Aug 09, 2018 1690 1704 1682 1700 0 +9.95(+0.59%)
Aug 08, 2018 1687 1697 1678 1690 0 -0.81(-0.05%)
Aug 07, 2018 1693 1701 1676 1691 0 -6.64(-0.39%)
Aug 06, 2018 1689 1708 1684 1697 0 +10.63(+0.63%)
Aug 03, 2018 1674 1694 1662 1687 0 +12.65(+0.76%)
Aug 02, 2018 1663 1686 1652 1674 0 +9.02(+0.54%)
Aug 01, 2018 1672 1681 1647 1665 0 -20.94(-1.24%)
Jul 31, 2018 1676 1692 1664 1686 0 +18.28(+1.10%)
Jul 30, 2018 1678 1681 1659 1668 0 -13.10(-0.78%)
Jul 27, 2018 1688 1699 1673 1681 0 -7.78(-0.46%)
Jul 26, 2018 1678 1698 1670 1688 0 +20.45(+1.23%)
Jul 25, 2018 1660 1680 1654 1668 0 +6.38(+0.38%)
Jul 24, 2018 1651 1668 1628 1662 0 +7.19(+0.43%)
Jul 23, 2018 1665 1670 1648 1654 0 -9.41(-0.57%)
Jul 20, 2018 1671 1677 1653 1664 0 -14.74(-0.88%)
Jul 19, 2018 1670 1690 1665 1679 0 +13.98(+0.84%)
Jul 18, 2018 1670 1673 1654 1665 0 -5.66(-0.34%)
Jul 17, 2018 1678 1684 1666 1670 0 -4.43(-0.26%)
Jul 16, 2018 1681 1684 1668 1675 0 -6.82(-0.41%)
Jul 13, 2018 1687 1691 1670 1682 0 -2.97(-0.18%)
Jul 12, 2018 1689 1693 1674 1685 0 -2.75(-0.16%)
Jul 11, 2018 1674 1693 1663 1687 0 +13.82(+0.83%)
Jul 10, 2018 1658 1686 1645 1673 0 +7.80(+0.47%)
Jul 09, 2018 1714 1717 1658 1666 0 -48.32(-2.82%)
Jul 06, 2018 1704 1724 1700 1714 0 +10.69(+0.63%)
Jul 05, 2018 1697 1705 1686 1703 0 +7.57(+0.45%)
Jul 03, 2018 1696 1696 1696 1696 0 +2.74(+0.16%)
Jul 02, 2018 1683 1697 1670 1693 0 +12.20(+0.73%)
Jun 29, 2018 1678 1691 1665 1681 0 +3.11(+0.19%)
Jun 28, 2018 1675 1692 1667 1678 0 +5.35(+0.32%)
Jun 27, 2018 1665 1682 1658 1672 0 +5.51(+0.33%)
Jun 26, 2018 1663 1680 1656 1667 0 +1.54(+0.09%)
Jun 25, 2018 1646 1673 1639 1665 0 +21.60(+1.31%)
Jun 22, 2018 1631 1650 1624 1644 0 +15.75(+0.97%)
Jun 21, 2018 1625 1639 1615 1628 0 +1.52(+0.09%)
Jun 20, 2018 1626 1634 1615 1626 0 +3.34(+0.21%)
Jun 19, 2018 1612 1632 1603 1623 0 +11.54(+0.72%)
Jun 18, 2018 1600 1617 1596 1612 0 +7.36(+0.46%)
Jun 15, 2018 1604 1611 1590 1604 0 +11.78(+0.74%)
Jun 14, 2018 1576 1596 1573 1592 0 +17.87(+1.13%)
Jun 13, 2018 1579 1594 1568 1574 0 -2.58(-0.16%)
Jun 12, 2018 1557 1583 1553 1577 0 +19.71(+1.27%)
Jun 11, 2018 1564 1576 1545 1557 0 -17.67(-1.12%)
Jun 08, 2018 1580 1585 1567 1575 0 -2.07(-0.13%)
Jun 07, 2018 1569 1591 1562 1577 0 +7.81(+0.50%)
Jun 06, 2018 1600 1604 1565 1569 0 -28.82(-1.80%)
Jun 05, 2018 1607 1613 1590 1598 0 -8.22(-0.51%)
Jun 04, 2018 1625 1633 1601 1606 0 -12.23(-0.76%)
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.