Diversified Utilities Sector (CIX: MSECTOR913)
1,356.05   -6.33 (-0.46%)
Streaming Delayed Price  /  Updated: 2:01 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 1283 1302 1261 1265 0 -14.81(-1.16%)
Jul 31, 2012 1294 1298 1277 1280 0 -12.16(-0.94%)
Jul 30, 2012 1284 1297 1279 1292 0 +6.23(+0.48%)
Jul 27, 2012 1278 1291 1273 1286 0 +13.21(+1.04%)
Jul 26, 2012 1265 1277 1263 1273 0 +18.56(+1.48%)
Jul 25, 2012 1261 1267 1247 1254 0 -2.57(-0.20%)
Jul 24, 2012 1266 1270 1250 1257 0 -10.68(-0.84%)
Jul 23, 2012 1269 1275 1261 1267 0 -9.26(-0.73%)
Jul 20, 2012 1269 1281 1266 1277 0 +4.09(+0.32%)
Jul 19, 2012 1269 1276 1259 1273 0 +1.75(+0.14%)
Jul 18, 2012 1262 1273 1258 1271 0 +6.05(+0.48%)
Jul 17, 2012 1261 1269 1254 1265 0 +5.61(+0.45%)
Jul 16, 2012 1263 1267 1256 1259 0 -6.23(-0.49%)
Jul 14, 2012 1249 1268 1247 1265 0 +0.00(+0.00%)
Jul 13, 2012 1249 1268 1247 1265 0 +18.12(+1.45%)
Jul 12, 2012 1242 1251 1239 1247 0 +1.28(+0.10%)
Jul 11, 2012 1239 1249 1236 1246 0 +7.80(+0.63%)
Jul 10, 2012 1240 1247 1235 1238 0 +1.89(+0.15%)
Jul 09, 2012 1237 1242 1230 1236 0 -3.03(-0.24%)
Jul 06, 2012 1232 1241 1228 1239 0 +0.82(+0.07%)
Jul 05, 2012 1244 1247 1235 1239 0 -7.05(-0.57%)
Jul 03, 2012 1246 1246 1246 0 -3.82(-0.31%)
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