Diversified Utilities Sector (CIX: MSECTOR913)
1,466.70   +10.88 (+0.75%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1077 1104 1067 1101 0 +20.85(+1.93%)
Nov 27, 2008 1050 1088 1033 1080 0 +0.00(+0.00%)
Nov 26, 2008 1050 1088 1033 1080 0 +13.79(+1.29%)
Nov 25, 2008 1074 1098 1039 1066 0 +3.91(+0.37%)
Nov 24, 2008 1043 1089 1020 1062 0 +26.16(+2.53%)
Nov 21, 2008 968.04 1046 941.45 1036 0 +86.31(+9.09%)
Nov 20, 2008 1006 1029 934.85 949.58 0 -65.41(-6.44%)
Nov 19, 2008 1045 1077 1009 1015 0 -34.23(-3.26%)
Nov 18, 2008 1046 1070 1013 1049 0 +4.58(+0.44%)
Nov 17, 2008 1031 1078 1015 1045 0 +4.51(+0.43%)
Nov 14, 2008 1058 1097 1014 1040 0 -45.68(-4.21%)
Nov 13, 2008 1014 1089 985.39 1086 0 +75.73(+7.50%)
Nov 12, 2008 1020 1033 993.76 1010 0 -28.83(-2.77%)
Nov 11, 2008 1014 1061 994.40 1039 0 +15.55(+1.52%)
Nov 10, 2008 1070 1082 1000 1023 0 -34.88(-3.30%)
Nov 07, 2008 1021 1066 1011 1058 0 +44.80(+4.42%)
Nov 06, 2008 1051 1070 999.79 1013 0 -49.48(-4.66%)
Nov 05, 2008 1095 1110 1056 1063 0 -39.72(-3.60%)
Nov 04, 2008 1090 1125 1070 1103 0 +28.87(+2.69%)
Nov 03, 2008 1070 1091 1045 1074 0 +2.06(+0.19%)
Oct 31, 2008 1087 1111 1052 1072 0 -22.79(-2.08%)
Oct 30, 2008 1069 1103 1043 1094 0 +54.18(+5.21%)
Oct 29, 2008 1072 1091 1023 1040 0 -35.01(-3.26%)
Oct 28, 2008 989.40 1078 960.90 1075 0 +105.24(+10.85%)
Oct 27, 2008 984.32 1022 957.35 970.09 0 -26.55(-2.66%)
Oct 24, 2008 960.82 1021 939.25 996.64 0 -24.16(-2.37%)
Oct 23, 2008 998.42 1047 952.98 1021 0 +24.68(+2.48%)
Oct 22, 2008 1034 1046 960.00 996.12 0 -54.16(-5.16%)
Oct 21, 2008 1064 1087 1035 1050 0 -26.38(-2.45%)
Oct 20, 2008 1015 1080 990.85 1077 0 +65.16(+6.44%)
Oct 17, 2008 976.70 1066 961.41 1012 0 +11.70(+1.17%)
Oct 16, 2008 970.21 1010 927.21 999.82 0 +30.80(+3.18%)
Oct 15, 2008 1038 1047 958.49 969.02 0 -82.45(-7.84%)
Oct 14, 2008 1091 1116 996.58 1051 0 -5.89(-0.56%)
Oct 13, 2008 956.62 1062 937.89 1057 0 +125.74(+13.50%)
Oct 10, 2008 936.62 981.85 835.38 931.62 0 -39.23(-4.04%)
Oct 09, 2008 1035 1047 963.31 970.85 0 -62.50(-6.05%)
Oct 08, 2008 1041 1083 1009 1033 0 -27.83(-2.62%)
Oct 07, 2008 1120 1133 1057 1061 0 -44.55(-4.03%)
Oct 06, 2008 1149 1170 1060 1106 0 -60.26(-5.17%)
Oct 03, 2008 1192 1214 1152 1166 0 -12.60(-1.07%)
Oct 02, 2008 1200 1220 1164 1179 0 -29.43(-2.44%)
Oct 01, 2008 1190 1215 1167 1208 0 +11.31(+0.95%)
Sep 30, 2008 1199 1216 1166 1197 0 +14.87(+1.26%)
Sep 29, 2008 1237 1248 1166 1182 0 -68.03(-5.44%)
Sep 26, 2008 1251 1269 1227 1250 0 -10.66(-0.85%)
Sep 25, 2008 1239 1275 1231 1261 0 +27.63(+2.24%)
Sep 24, 2008 1236 1246 1206 1233 0 -2.96(-0.24%)
Sep 23, 2008 1256 1269 1230 1236 0 -17.88(-1.43%)
Sep 22, 2008 1276 1286 1247 1254 0 -22.25(-1.74%)
Sep 19, 2008 1261 1330 1225 1276 0 +32.50(+2.61%)
Sep 18, 2008 1218 1261 1194 1243 0 +37.25(+3.09%)
Sep 17, 2008 1244 1253 1199 1206 0 -55.38(-4.39%)
Sep 16, 2008 1252 1276 1205 1262 0 -1.26(-0.10%)
Sep 15, 2008 1267 1292 1247 1263 0 -28.12(-2.18%)
Sep 12, 2008 1265 1298 1260 1291 0 +20.52(+1.62%)
Sep 11, 2008 1249 1275 1227 1270 0 +18.01(+1.44%)
Sep 10, 2008 1241 1267 1232 1252 0 +14.34(+1.16%)
Sep 09, 2008 1286 1294 1235 1238 0 -46.57(-3.63%)
Sep 08, 2008 1267 1291 1253 1285 0 +31.04(+2.48%)
Sep 05, 2008 1283 1290 1240 1254 0 -36.62(-2.84%)
Sep 04, 2008 1315 1320 1282 1290 0 -17.82(-1.36%)
Sep 03, 2008 1328 1334 1298 1308 0 -20.57(-1.55%)
Sep 02, 2008 1356 1371 1321 1329 0 -16.46(-1.22%)
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