Diversified Utilities Sector (CIX: MSECTOR913)
1,375.88   -11.42 (-0.82%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 1225 1238 1217 1232 0 +10.68(+0.87%)
Oct 26, 2012 1221 1221 1221 0 -2.58(-0.21%)
Oct 25, 2012 1223 1228 1214 1223 0 +5.58(+0.46%)
Oct 24, 2012 1226 1230 1215 1218 0 -6.36(-0.52%)
Oct 23, 2012 1228 1232 1218 1224 0 -19.72(-1.59%)
Oct 19, 2012 1255 1257 1240 1244 0 -11.64(-0.93%)
Oct 18, 2012 1252 1258 1247 1256 0 +4.05(+0.32%)
Oct 17, 2012 1237 1254 1234 1252 0 +17.15(+1.39%)
Oct 16, 2012 1236 1242 1228 1234 0 +1.42(+0.12%)
Oct 15, 2012 1224 1234 1218 1233 0 +8.72(+0.71%)
Oct 12, 2012 1236 1239 1220 1224 0 -8.71(-0.71%)
Oct 11, 2012 1235 1243 1228 1233 0 +1.56(+0.13%)
Oct 10, 2012 1233 1238 1226 1231 0 -1.38(-0.11%)
Oct 09, 2012 1231 1238 1226 1233 0 +0.10(+0.01%)
Oct 08, 2012 1229 1238 1224 1233 0 +2.85(+0.23%)
Oct 06, 2012 1235 1239 1226 1230 0 +0.00(+0.00%)
Oct 05, 2012 1235 1239 1226 1230 0 -1.89(-0.15%)
Oct 04, 2012 1227 1236 1223 1232 0 +9.01(+0.74%)
Oct 03, 2012 1218 1227 1215 1223 0 +5.98(+0.49%)
Oct 02, 2012 1214 1221 1209 1217 0 +4.67(+0.39%)
Oct 01, 2012 1221 1225 1208 1212 0 -5.87(-0.48%)
Sep 28, 2012 1212 1221 1205 1218 0 +4.16(+0.34%)
Sep 27, 2012 1222 1225 1210 1214 0 -7.65(-0.63%)
Sep 26, 2012 1218 1231 1216 1221 0 +4.86(+0.40%)
Sep 25, 2012 1221 1227 1215 1217 0 -3.22(-0.26%)
Sep 24, 2012 1208 1222 1206 1220 0 +12.14(+1.01%)
Sep 21, 2012 1211 1214 1202 1208 0 -0.47(-0.04%)
Sep 20, 2012 1204 1212 1201 1208 0 +2.32(+0.19%)
Sep 19, 2012 1206 1212 1201 1206 0 +1.30(+0.11%)
Sep 18, 2012 1206 1210 1199 1204 0 -2.72(-0.23%)
Sep 17, 2012 1217 1222 1203 1207 0 -10.17(-0.84%)
Sep 14, 2012 1223 1228 1210 1217 0 -5.03(-0.41%)
Sep 13, 2012 1204 1223 1203 1222 0 +16.84(+1.40%)
Sep 12, 2012 1214 1216 1201 1206 0 -10.11(-0.83%)
Sep 11, 2012 1220 1224 1213 1216 0 -4.18(-0.34%)
Sep 10, 2012 1227 1229 1217 1220 0 -4.97(-0.41%)
Sep 07, 2012 1229 1232 1220 1225 0 -3.03(-0.25%)
Sep 06, 2012 1219 1231 1217 1228 0 +13.86(+1.14%)
Sep 05, 2012 1221 1225 1211 1214 0 -6.32(-0.52%)
Sep 04, 2012 1217 1225 1210 1220 0 +4.55(+0.37%)
Aug 31, 2012 1216 1216 1216 0 -3.09(-0.25%)
Aug 30, 2012 1218 1223 1214 1219 0 -3.70(-0.30%)
Aug 29, 2012 1225 1229 1219 1223 0 -5.91(-0.48%)
Aug 27, 2012 1226 1234 1223 1228 0 +1.58(+0.13%)
Aug 24, 2012 1220 1229 1218 1227 0 +5.17(+0.42%)
Aug 23, 2012 1234 1235 1219 1222 0 -12.62(-1.02%)
Aug 22, 2012 1237 1243 1230 1234 0 -4.44(-0.36%)
Aug 21, 2012 1246 1252 1237 1239 0 -8.11(-0.65%)
Aug 20, 2012 1242 1248 1237 1247 0 +2.58(+0.21%)
Aug 17, 2012 1245 1250 1238 1244 0 -0.20(-0.02%)
Aug 16, 2012 1253 1257 1242 1244 0 -9.23(-0.74%)
Aug 15, 2012 1258 1263 1251 1254 0 -5.78(-0.46%)
Aug 14, 2012 1261 1267 1254 1259 0 -1.41(-0.11%)
Aug 13, 2012 1265 1269 1257 1261 0 -9.94(-0.78%)
Aug 11, 2012 1264 1273 1259 1271 0 +0.00(+0.00%)
Aug 10, 2012 1264 1273 1259 1271 0 +4.92(+0.39%)
Aug 09, 2012 1267 1273 1258 1266 0 -1.37(-0.11%)
Aug 08, 2012 1269 1276 1256 1267 0 -1.23(-0.10%)
Aug 07, 2012 1281 1285 1267 1269 0 -2.90(-0.23%)
Aug 06, 2012 1277 1283 1268 1271 0 -2.49(-0.20%)
Aug 03, 2012 1275 1282 1263 1274 0 +15.65(+1.24%)
Aug 02, 2012 1261 1268 1245 1258 0 -6.94(-0.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here