Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Sector (CIX: MSECTOR9 )

1,616.26 -10.10 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 288.63 1228 1222 1228 0 +15.34(+1.27%)
Dec 28, 2012 1216 1225 1208 1212 0 -6.11(-0.50%)
Dec 27, 2012 1220 1226 1206 1219 0 -3.92(-0.32%)
Dec 26, 2012 1231 1237 1219 1222 0 -8.10(-0.66%)
Dec 24, 2012 1231 1231 1231 0 -3.69(-0.30%)
Dec 21, 2012 1231 1242 1223 1234 0 -3.09(-0.25%)
Dec 20, 2012 1234 1243 1227 1237 0 +4.89(+0.40%)
Dec 19, 2012 1240 1245 1228 1232 0 -7.35(-0.59%)
Dec 18, 2012 1232 1245 1227 1240 0 +6.69(+0.54%)
Dec 17, 2012 1218 1236 1215 1233 0 +18.55(+1.53%)
Dec 14, 2012 1213 1224 1210 1215 0 -4.03(-0.33%)
Dec 13, 2012 1221 1230 1213 1219 0 -7.33(-0.60%)
Dec 12, 2012 1226 1238 1221 1226 0 -0.95(-0.08%)
Dec 11, 2012 1221 1234 1219 1227 0 +6.99(+0.57%)
Dec 10, 2012 1212 1225 1210 1220 0 +3.21(+0.26%)
Dec 07, 2012 1215 1223 1207 1217 0 +2.76(+0.23%)
Dec 06, 2012 1211 1223 1205 1214 0 -1.05(-0.09%)
Dec 05, 2012 1203 1223 1199 1215 0 +8.17(+0.68%)
Dec 04, 2012 1208 1217 1202 1207 0 -8.77(-0.72%)
Nov 30, 2012 1210 1220 1203 1216 0 +7.08(+0.59%)
Nov 29, 2012 1201 1214 1197 1208 0 +6.61(+0.55%)
Nov 28, 2012 1189 1205 1185 1202 0 +4.38(+0.37%)
Nov 27, 2012 1199 1208 1191 1197 0 -1.75(-0.15%)
Nov 26, 2012 1183 1206 1185 1199 0 +10.35(+0.87%)
Nov 24, 2012 1186 1196 1180 1189 0 +0.00(+0.00%)
Nov 23, 2012 1186 1196 1180 1189 0 +3.91(+0.33%)
Nov 22, 2012 224.97 1187 1182 1185 0 -0.01(-0.00%)
Nov 21, 2012 1183 1192 1174 1185 0 -1.08(-0.09%)
Nov 20, 2012 1180 1192 1174 1186 0 +1.01(+0.09%)
Nov 19, 2012 1190 1196 1176 1185 0 +3.37(+0.29%)
Nov 16, 2012 1167 1187 1164 1182 0 +11.35(+0.97%)
Nov 15, 2012 1172 1187 1161 1170 0 -4.42(-0.38%)
Nov 14, 2012 1183 1193 1168 1175 0 -10.72(-0.90%)
Nov 13, 2012 1174 1196 1175 1185 0 +1.15(+0.10%)
Nov 12, 2012 1192 1196 1179 1184 0 -7.29(-0.61%)
Nov 09, 2012 1192 1203 1184 1192 0 -6.48(-0.54%)
Nov 08, 2012 1199 1217 1194 1198 0 -5.37(-0.45%)
Nov 07, 2012 1218 1226 1195 1203 0 -26.35(-2.14%)
Nov 06, 2012 1219 1238 1217 1230 0 +6.65(+0.54%)
Nov 05, 2012 1225 1235 1213 1223 0 -5.80(-0.47%)
Nov 02, 2012 1241 1249 1226 1229 0 -12.70(-1.02%)
Nov 01, 2012 1245 1255 1232 1242 0 -1.06(-0.09%)
Oct 31, 2012 1239 1251 1230 1243 0 +5.79(+0.47%)
Oct 30, 2012 0.3068 1237 1237 1237 0 +0.02(+0.00%)
Oct 29, 2012 1237 1237 1237 1237 0 +0.00(+0.00%)
Oct 26, 2012 1233 1243 1228 1237 0 -0.01(-0.00%)
Oct 25, 2012 1232 1243 1227 1237 0 +6.24(+0.51%)
Oct 24, 2012 1230 1242 1224 1231 0 +0.18(+0.01%)
Oct 23, 2012 1235 1240 1223 1230 0 -16.12(-1.29%)
Oct 19, 2012 1256 1262 1241 1247 0 -10.29(-0.82%)
Oct 18, 2012 1257 1264 1250 1257 0 -1.46(-0.12%)
Oct 17, 2012 1242 1262 1242 1258 0 +15.07(+1.21%)
Oct 16, 2012 1238 1250 1233 1243 0 +7.17(+0.58%)
Oct 15, 2012 1227 1239 1223 1236 0 +6.69(+0.54%)
Oct 12, 2012 1232 1243 1225 1229 0 -5.36(-0.43%)
Oct 11, 2012 1238 1245 1229 1235 0 +1.41(+0.11%)
Oct 10, 2012 1231 1242 1227 1233 0 -2.09(-0.17%)
Oct 09, 2012 1240 1247 1228 1235 0 -7.97(-0.64%)
Oct 08, 2012 1241 1249 1235 1243 0 -0.65(-0.05%)
Oct 06, 2012 1248 1254 1240 1244 0 +0.00(+0.00%)
Oct 05, 2012 1244 1254 1240 1244 0 +0.16(+0.01%)
Oct 04, 2012 1236 1249 1234 1244 0 +7.48(+0.60%)
Oct 03, 2012 1230 1243 1228 1236 0 +3.45(+0.28%)
Oct 02, 2012 1233 1240 1225 1233 0 +4.19(+0.34%)
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.