Utilities Sector (CIX: MSECTOR9 )

1,628.37 +8.08 (+0.50%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 1343 1357 1323 1335 0 -14.73(-1.09%)
Aug 28, 2008 1345 1356 1329 1349 0 +8.47(+0.63%)
Aug 27, 2008 1331 1349 1324 1341 0 +12.21(+0.92%)
Aug 26, 2008 1320 1339 1311 1329 0 +6.19(+0.47%)
Aug 25, 2008 1333 1342 1313 1323 0 -14.06(-1.05%)
Aug 22, 2008 1336 1345 1323 1337 0 +3.06(+0.23%)
Aug 21, 2008 1319 1343 1309 1334 0 +7.48(+0.56%)
Aug 20, 2008 1324 1336 1307 1326 0 +2.55(+0.19%)
Aug 19, 2008 1314 1334 1304 1324 0 +5.08(+0.39%)
Aug 18, 2008 1324 1334 1308 1318 0 -1.44(-0.11%)
Aug 15, 2008 1321 1335 1302 1320 0 +2.36(+0.18%)
Aug 14, 2008 1319 1332 1303 1318 0 -7.13(-0.54%)
Aug 13, 2008 1315 1335 1300 1325 0 +7.46(+0.57%)
Aug 12, 2008 1329 1341 1305 1317 0 -13.36(-1.00%)
Aug 11, 2008 1326 1349 1306 1331 0 +5.62(+0.42%)
Aug 08, 2008 1314 1337 1297 1325 0 +10.73(+0.82%)
Aug 07, 2008 1316 1336 1297 1314 0 +1.60(+0.12%)
Aug 06, 2008 1314 1330 1295 1313 0 -3.06(-0.23%)
Aug 05, 2008 1297 1325 1282 1316 0 +24.18(+1.87%)
Aug 04, 2008 1304 1318 1280 1292 0 -8.37(-0.64%)
Aug 01, 2008 1325 1337 1294 1300 0 -27.22(-2.05%)
Jul 31, 2008 1331 1349 1308 1327 0 -2.47(-0.19%)
Jul 30, 2008 1319 1339 1306 1330 0 +14.66(+1.11%)
Jul 29, 2008 1315 1323 1295 1315 0 +10.55(+0.81%)
Jul 28, 2008 1313 1329 1296 1304 0 -12.08(-0.92%)
Jul 25, 2008 1321 1336 1303 1316 0 +1.38(+0.10%)
Jul 24, 2008 1334 1344 1299 1315 0 -19.67(-1.47%)
Jul 23, 2008 1349 1361 1318 1335 0 -13.14(-0.97%)
Jul 22, 2008 1333 1360 1324 1348 0 +10.60(+0.79%)
Jul 21, 2008 1324 1354 1312 1337 0 +18.93(+1.44%)
Jul 18, 2008 1313 1336 1297 1318 0 +8.35(+0.64%)
Jul 17, 2008 1324 1332 1291 1310 0 -9.90(-0.75%)
Jul 16, 2008 1322 1339 1299 1320 0 -0.96(-0.07%)
Jul 15, 2008 1321 1340 1298 1321 0 -12.87(-0.96%)
Jul 14, 2008 1354 1363 1324 1334 0 -9.32(-0.69%)
Jul 11, 2008 1345 1363 1322 1343 0 -14.66(-1.08%)
Jul 10, 2008 1354 1370 1332 1358 0 +5.18(+0.38%)
Jul 09, 2008 1348 1371 1336 1353 0 +5.30(+0.39%)
Jul 08, 2008 1335 1359 1321 1347 0 +10.73(+0.80%)
Jul 07, 2008 1352 1367 1323 1337 0 -13.16(-0.98%)
Jul 04, 2008 1366 1377 1337 1350 0 +0.00(+0.00%)
Jul 03, 2008 1366 1377 1337 1350 0 -14.33(-1.05%)
Jul 02, 2008 1379 1395 1358 1364 0 -13.54(-0.98%)
Jul 01, 2008 1362 1388 1349 1378 0 +3.46(+0.25%)
Jun 30, 2008 1360 1390 1342 1374 0 +14.69(+1.08%)
Jun 27, 2008 1364 1383 1344 1359 0 -6.88(-0.50%)
Jun 26, 2008 1384 1399 1358 1366 0 -31.31(-2.24%)
Jun 25, 2008 1388 1407 1376 1398 0 +12.98(+0.94%)
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.