Diversified Utilities Sector (CIX: MSECTOR913)
1,622.65   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 1601 1627 1591 1623 0 +21.38(+1.34%)
Jan 28, 2015 1614 1635 1597 1601 0 -13.59(-0.84%)
Jan 27, 2015 1607 1625 1604 1615 0 +2.85(+0.18%)
Jan 26, 2015 1609 1615 1592 1612 0 +0.08(+0.00%)
Jan 23, 2015 1609 1622 1604 1612 0 +6.92(+0.43%)
Jan 22, 2015 1609 1612 1593 1605 0 -8.96(-0.56%)
Jan 21, 2015 1593 1617 1581 1614 0 +16.45(+1.03%)
Jan 20, 2015 1601 1607 1580 1598 0 +1.50(+0.09%)
Jan 16, 2015 1579 1598 1574 1596 0 +17.67(+1.12%)
Jan 15, 2015 1578 1583 1573 1578 0 +11.22(+0.72%)
Jan 14, 2015 1541 1569 1535 1567 0 +18.73(+1.21%)
Jan 13, 2015 1548 1548 1548 1548 0 +9.20(+0.60%)
Jan 12, 2015 1547 1551 1527 1539 0 -3.52(-0.23%)
Jan 09, 2015 1559 1562 1533 1543 0 -11.56(-0.74%)
Jan 08, 2015 1545 1564 1541 1554 0 +14.74(+0.96%)
Jan 07, 2015 1528 1547 1517 1540 0 +18.32(+1.20%)
Jan 06, 2015 1529 1555 1517 1521 0 -4.95(-0.32%)
Jan 05, 2015 1542 1550 1517 1526 0 -19.64(-1.27%)
Jan 02, 2015 1541 1552 1528 1546 0 +9.05(+0.59%)
Dec 31, 2014 1537 1537 1537 1537 0 -32.50(-2.07%)
Dec 30, 2014 1599 1600 1565 1569 0 -33.07(-2.06%)
Dec 29, 2014 1582 1612 1581 1602 0 +17.99(+1.14%)
Dec 26, 2014 1569 1593 1566 1584 0 +19.16(+1.22%)
Dec 24, 2014 1565 1565 1565 1565 0 +29.78(+1.94%)
Dec 23, 2014 1535 1544 1525 1535 0 +5.71(+0.37%)
Dec 22, 2014 1528 1536 1514 1530 0 +1.44(+0.09%)
Dec 19, 2014 1533 1544 1518 1528 0 -0.88(-0.06%)
Dec 18, 2014 1507 1530 1498 1529 0 +28.33(+1.89%)
Dec 17, 2014 1470 1505 1466 1501 0 +33.27(+2.27%)
Dec 16, 2014 1468 1492 1468 1468 0 +0.85(+0.06%)
Dec 15, 2014 1485 1489 1457 1467 0 -10.53(-0.71%)
Dec 12, 2014 1490 1504 1475 1477 0 -20.85(-1.39%)
Dec 11, 2014 1485 1510 1483 1498 0 +13.53(+0.91%)
Dec 10, 2014 1504 1515 1481 1485 0 -19.15(-1.27%)
Dec 09, 2014 1489 1508 1485 1504 0 +9.26(+0.62%)
Dec 08, 2014 1482 1503 1475 1494 0 +11.35(+0.77%)
Dec 05, 2014 1477 1491 1469 1483 0 -8.74(-0.59%)
Dec 04, 2014 1493 1505 1482 1492 0 -0.62(-0.04%)
Dec 03, 2014 1495 1501 1479 1492 0 -2.89(-0.19%)
Dec 02, 2014 1480 1500 1474 1495 0 +12.25(+0.83%)
Dec 01, 2014 1474 1498 1465 1483 0 +1.30(+0.09%)
Nov 28, 2014 1470 1490 1465 1482 0 +15.08(+1.03%)
Nov 26, 2014 1467 1467 1467 1467 0 +10.88(+0.75%)
Nov 25, 2014 1460 1463 1444 1456 0 -0.89(-0.06%)
Nov 24, 2014 1470 1475 1454 1457 0 -15.12(-1.03%)
Nov 21, 2014 1478 1481 1458 1472 0 +6.25(+0.43%)
Nov 20, 2014 1464 1473 1458 1466 0 -2.21(-0.15%)
Nov 19, 2014 1465 1474 1456 1468 0 -2.96(-0.20%)
Nov 18, 2014 1468 1479 1460 1471 0 +5.73(+0.39%)
Nov 17, 2014 1445 1468 1441 1465 0 +19.16(+1.33%)
Nov 14, 2014 1446 1455 1439 1446 0 -3.56(-0.25%)
Nov 13, 2014 1467 1473 1445 1449 0 -15.02(-1.03%)
Nov 12, 2014 1482 1487 1456 1464 0 -34.00(-2.27%)
Nov 11, 2014 1501 1508 1491 1498 0 -3.13(-0.21%)
Nov 10, 2014 1495 1505 1485 1502 0 +5.52(+0.37%)
Nov 07, 2014 1480 1499 1475 1496 0 +16.63(+1.12%)
Nov 06, 2014 1501 1505 1467 1479 0 -25.25(-1.68%)
Nov 05, 2014 1483 1509 1475 1505 0 +27.80(+1.88%)
Nov 04, 2014 1486 1496 1470 1477 0 -9.54(-0.64%)
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