Utilities Sector (CIX: MSECTOR9 )

1,668.76 -10.10 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 1640 1679 1640 1679 0 +22.21(+1.34%)
Sep 16, 2024 1657 1657 1653 1657 0 -2.02(-0.12%)
Sep 13, 2024 1657 1667 1657 1659 0 -8.08(-0.48%)
Sep 12, 2024 1675 1679 1655 1667 0 +12.12(+0.73%)
Sep 11, 2024 1653 1655 1638 1655 0 +4.04(+0.24%)
Sep 10, 2024 1653 1663 1651 1651 0 -8.08(-0.49%)
Sep 09, 2024 1643 1665 1643 1659 0 -6.06(-0.36%)
Sep 06, 2024 1665 1665 1645 1665 0 +0.00(+0.00%)
Sep 05, 2024 1685 1685 1661 1665 0 -26.25(-1.55%)
Sep 04, 2024 1689 1691 1689 1691 0 -2.02(-0.12%)
Sep 03, 2024 1675 1693 1671 1693 0 +16.16(+0.96%)
Aug 30, 2024 1677 1677 1677 1677 0 +2.02(+0.12%)
Aug 29, 2024 1673 1679 1673 1675 0 -2.02(-0.12%)
Aug 28, 2024 1685 1685 1675 1677 0 -8.08(-0.48%)
Aug 27, 2024 1661 1693 1661 1685 0 +18.17(+1.09%)
Aug 26, 2024 1673 1679 1655 1667 0 -4.04(-0.24%)
Aug 23, 2024 1669 1675 1663 1671 0 +2.02(+0.12%)
Aug 22, 2024 1649 1683 1649 1669 0 +8.08(+0.49%)
Aug 21, 2024 1659 1683 1655 1661 0 +2.02(+0.12%)
Aug 20, 2024 1671 1671 1647 1659 0 -8.08(-0.48%)
Aug 19, 2024 1620 1667 1620 1667 0 -2.02(-0.12%)
Aug 16, 2024 1659 1679 1659 1669 0 +10.10(+0.61%)
Aug 15, 2024 1669 1677 1659 1659 0 -16.15(-0.96%)
Aug 14, 2024 1673 1675 1657 1675 0 -6.06(-0.36%)
Aug 13, 2024 1675 1687 1675 1681 0 +6.06(+0.36%)
Aug 12, 2024 1675 1687 1675 1675 0 +0.00(+0.00%)
Aug 09, 2024 1671 1675 1671 1675 0 +0.00(+0.00%)
Aug 08, 2024 1671 1675 1671 1675 0 +4.03(+0.24%)
Aug 07, 2024 1677 1677 1671 1671 0 -6.05(-0.36%)
Aug 06, 2024 1655 1683 1645 1677 0 +6.05(+0.36%)
Aug 02, 2024 1671 1671 1671 1671 0 -8.07(-0.48%)
Aug 01, 2024 1673 1687 1673 1679 0 +10.09(+0.60%)
Jul 31, 2024 1647 1673 1647 1669 0 +18.18(+1.10%)
Jul 30, 2024 1647 1655 1647 1651 0 +0.00(+0.00%)
Jul 29, 2024 1667 1667 1634 1651 0 -12.12(-0.73%)
Jul 26, 2024 1669 1669 1655 1663 0 +4.04(+0.24%)
Jul 25, 2024 1640 1667 1640 1659 0 +4.04(+0.24%)
Jul 24, 2024 1659 1673 1651 1655 0 -2.02(-0.12%)
Jul 23, 2024 1653 1657 1651 1657 0 +10.09(+0.61%)
Jul 22, 2024 1643 1649 1643 1647 0 +10.10(+0.62%)
Jul 19, 2024 1626 1671 1626 1636 0 -6.06(-0.37%)
Jul 18, 2024 1628 1647 1628 1643 0 +10.10(+0.62%)
Jul 17, 2024 1638 1645 1632 1632 0 -12.12(-0.74%)
Jul 16, 2024 1647 1655 1640 1645 0 -10.09(-0.61%)
Jul 15, 2024 1651 1655 1651 1655 0 +0.00(+0.00%)
Jul 12, 2024 1655 1655 1655 1655 0 +4.04(+0.24%)
Jul 11, 2024 1659 1659 1651 1651 0 +10.09(+0.62%)
Jul 10, 2024 1653 1653 1634 1640 0 -16.15(-0.97%)
Jul 09, 2024 1671 1673 1655 1657 0 -16.16(-0.97%)
Jul 08, 2024 1659 1675 1659 1673 0 +16.16(+0.98%)
Jul 05, 2024 1679 1679 1657 1657 0 -26.25(-1.56%)
Jul 04, 2024 1665 1683 1665 1683 0 +18.17(+1.09%)
Jul 03, 2024 1675 1675 1665 1665 0 -8.08(-0.48%)
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.