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

Utilities Sector (CIX: MSECTOR9 )

1,608.18 -8.08 (-0.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 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, 2009 1153 1153 1153 0 -12.30(-1.06%)
Dec 30, 2009 1162 1172 1158 1166 0 +1.31(+0.11%)
Dec 29, 2009 1164 1171 1159 1164 0 +3.74(+0.32%)
Dec 28, 2009 1162 1167 1154 1161 0 +1.76(+0.15%)
Dec 24, 2009 1154 1163 1151 1159 0 +7.61(+0.66%)
Dec 23, 2009 1151 1158 1142 1151 0 +3.98(+0.35%)
Dec 22, 2009 1154 1162 1141 1147 0 -4.80(-0.42%)
Dec 21, 2009 1149 1162 1142 1152 0 +8.08(+0.71%)
Dec 18, 2009 1149 1157 1134 1144 0 -1.57(-0.14%)
Dec 17, 2009 1148 1156 1137 1146 0 -11.12(-0.96%)
Dec 16, 2009 1158 1166 1148 1157 0 +1.48(+0.13%)
Dec 15, 2009 1152 1162 1145 1155 0 -2.50(-0.22%)
Dec 14, 2009 1156 1161 1149 1158 0 +8.36(+0.73%)
Dec 11, 2009 1135 1153 1130 1149 0 +18.35(+1.62%)
Dec 10, 2009 1126 1139 1120 1131 0 +10.65(+0.95%)
Dec 09, 2009 1117 1125 1108 1120 0 +4.67(+0.42%)
Dec 08, 2009 1116 1124 1104 1116 0 -7.93(-0.71%)
Dec 07, 2009 1118 1134 1114 1124 0 +3.30(+0.29%)
Dec 04, 2009 1129 1136 1108 1120 0 +1.31(+0.12%)
Dec 03, 2009 1125 1135 1114 1119 0 -4.19(-0.37%)
Dec 02, 2009 1116 1130 1109 1123 0 +5.42(+0.48%)
Dec 01, 2009 1108 1122 1102 1118 0 +16.51(+1.50%)
Nov 30, 2009 1091 1105 1083 1101 0 +8.85(+0.81%)
Nov 27, 2009 1084 1102 1077 1092 0 -41.36(-3.65%)
Nov 26, 2009 219.09 1135 1131 1134 0 +0.44(+0.04%)
Nov 25, 2009 1124 1139 1119 1133 0 +12.70(+1.13%)
Nov 24, 2009 1117 1128 1109 1121 0 +2.70(+0.24%)
Nov 23, 2009 1115 1128 1109 1118 0 +14.53(+1.32%)
Nov 20, 2009 1101 1111 1092 1103 0 -1.58(-0.14%)
Nov 19, 2009 1113 1119 1094 1105 0 -12.99(-1.16%)
Nov 18, 2009 1122 1130 1111 1118 0 -5.65(-0.50%)
Nov 17, 2009 1117 1130 1108 1124 0 +4.69(+0.42%)
Nov 16, 2009 1108 1125 1104 1119 0 +16.29(+1.48%)
Nov 13, 2009 1095 1111 1090 1103 0 +9.39(+0.86%)
Nov 12, 2009 1105 1114 1088 1093 0 -13.53(-1.22%)
Nov 11, 2009 1115 1120 1100 1107 0 -2.93(-0.26%)
Nov 10, 2009 1107 1119 1099 1110 0 -2.35(-0.21%)
Nov 09, 2009 1098 1116 1091 1112 0 +23.24(+2.13%)
Nov 06, 2009 1086 1099 1078 1089 0 -3.77(-0.35%)
Nov 05, 2009 1080 1097 1075 1093 0 +19.44(+1.81%)
Nov 04, 2009 1076 1091 1067 1073 0 +6.33(+0.59%)
Nov 03, 2009 1059 1072 1052 1067 0 +2.43(+0.23%)
Nov 02, 2009 1071 1081 1053 1064 0 -0.59(-0.06%)
Oct 30, 2009 1086 1093 1059 1065 0 -24.68(-2.26%)
Oct 29, 2009 1082 1097 1070 1090 0 +16.83(+1.57%)
Oct 28, 2009 1087 1096 1069 1073 0 -14.43(-1.33%)
Oct 27, 2009 1093 1104 1080 1087 0 -4.33(-0.40%)
Oct 26, 2009 1108 1121 1086 1092 0 -13.06(-1.18%)
Oct 23, 2009 1108 1112 1100 1105 0 -16.81(-1.50%)
Oct 22, 2009 1117 1127 1106 1122 0 +4.52(+0.40%)
Oct 21, 2009 1118 1135 1112 1117 0 -1.22(-0.11%)
Oct 20, 2009 1114 1123 1111 1118 0 -13.67(-1.21%)
Oct 19, 2009 1123 1138 1113 1132 0 +11.82(+1.06%)
Oct 16, 2009 1113 1126 1105 1120 0 +0.22(+0.02%)
Oct 15, 2009 1113 1126 1106 1120 0 +2.50(+0.22%)
Oct 14, 2009 1119 1126 1107 1117 0 +6.28(+0.57%)
Oct 13, 2009 1113 1119 1101 1111 0 -4.30(-0.39%)
Oct 12, 2009 1115 1122 1106 1115 0 +5.69(+0.51%)
Oct 09, 2009 1104 1115 1099 1110 0 +4.44(+0.40%)
Oct 08, 2009 1106 1112 1096 1105 0 +5.14(+0.47%)
Oct 07, 2009 1097 1106 1090 1100 0 -0.08(-0.01%)
Oct 06, 2009 1098 1109 1089 1100 0 +6.45(+0.59%)
Oct 05, 2009 1083 1098 1073 1094 0 +12.63(+1.17%)
Oct 02, 2009 1082 1092 1069 1081 0 -8.60(-0.79%)
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.