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

Utilities Sector (CIX: MSECTOR9 )

1,622.32 +8.08 (+0.50%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 23, 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 (%)
Sep 30, 2011 1136 1152 1127 1132 0 -14.90(-1.30%)
Sep 29, 2011 1148 1158 1133 1147 0 +15.74(+1.39%)
Sep 28, 2011 1148 1158 1129 1132 0 -16.83(-1.47%)
Sep 27, 2011 1154 1166 1141 1148 0 +11.83(+1.04%)
Sep 26, 2011 1128 1141 1115 1137 0 +11.92(+1.06%)
Sep 23, 2011 1115 1133 1108 1125 0 +6.02(+0.54%)
Sep 22, 2011 1119 1134 1102 1119 0 -28.23(-2.46%)
Sep 21, 2011 1163 1178 1145 1147 0 -21.66(-1.85%)
Sep 20, 2011 1160 1186 1156 1168 0 +9.72(+0.84%)
Sep 19, 2011 1147 1165 1144 1159 0 -9.15(-0.78%)
Sep 16, 2011 1167 1178 1159 1168 0 +5.61(+0.48%)
Sep 15, 2011 1160 1169 1149 1162 0 +10.92(+0.95%)
Sep 14, 2011 1144 1162 1131 1151 0 +11.58(+1.02%)
Sep 13, 2011 1134 1144 1124 1140 0 +6.53(+0.58%)
Sep 12, 2011 1122 1137 1113 1133 0 -0.65(-0.06%)
Sep 09, 2011 1148 1155 1127 1134 0 -30.38(-2.61%)
Sep 08, 2011 1163 1179 1157 1164 0 -4.97(-0.43%)
Sep 07, 2011 1158 1172 1154 1169 0 +18.76(+1.63%)
Sep 06, 2011 1134 1154 1126 1150 0 -9.75(-0.84%)
Sep 02, 2011 1160 1160 1160 0 -23.68(-2.00%)
Sep 01, 2011 1188 1201 1180 1184 0 -7.66(-0.64%)
Aug 31, 2011 1184 1198 1180 1192 0 +9.73(+0.82%)
Aug 30, 2011 1172 1189 1170 1182 0 -0.58(-0.05%)
Aug 29, 2011 1165 1185 1164 1182 0 +25.63(+2.22%)
Aug 26, 2011 1137 1162 1123 1157 0 +9.17(+0.80%)
Aug 25, 2011 1167 1171 1139 1148 0 -17.20(-1.48%)
Aug 24, 2011 1140 1169 1140 1165 0 +18.61(+1.62%)
Aug 23, 2011 1126 1148 1117 1146 0 +22.95(+2.04%)
Aug 22, 2011 1138 1145 1117 1123 0 +2.88(+0.26%)
Aug 19, 2011 1116 1142 1113 1120 0 -11.76(-1.04%)
Aug 18, 2011 1132 1147 1117 1132 0 -29.00(-2.50%)
Aug 17, 2011 1157 1175 1153 1161 0 +6.33(+0.55%)
Aug 16, 2011 1145 1161 1140 1155 0 -5.00(-0.43%)
Aug 15, 2011 1135 1162 1133 1160 0 +32.58(+2.89%)
Aug 12, 2011 1137 1149 1119 1127 0 -3.27(-0.29%)
Aug 11, 2011 1086 1143 1082 1131 0 +48.98(+4.53%)
Aug 10, 2011 1093 1118 1073 1082 0 -31.32(-2.81%)
Aug 09, 2011 1103 1115 1041 1113 0 +56.27(+5.33%)
Aug 08, 2011 1103 1117 1050 1057 0 -74.30(-6.57%)
Aug 05, 2011 1143 1153 1104 1131 0 -2.80(-0.25%)
Aug 04, 2011 1162 1174 1130 1134 0 -44.49(-3.78%)
Aug 03, 2011 1176 1186 1158 1178 0 +4.43(+0.38%)
Aug 02, 2011 1187 1195 1171 1174 0 -17.82(-1.50%)
Aug 01, 2011 1201 1204 1181 1192 0 +1.67(+0.14%)
Jul 29, 2011 1188 1201 1177 1190 0 -9.51(-0.79%)
Jul 28, 2011 1203 1211 1194 1199 0 -4.53(-0.38%)
Jul 27, 2011 1212 1221 1200 1204 0 -16.41(-1.34%)
Jul 26, 2011 1224 1231 1216 1220 0 -5.90(-0.48%)
Jul 25, 2011 1221 1235 1218 1226 0 -1.27(-0.10%)
Jul 22, 2011 1226 1233 1224 1228 0 -3.40(-0.28%)
Jul 21, 2011 1222 1236 1219 1231 0 +15.66(+1.29%)
Jul 20, 2011 1211 1222 1205 1215 0 +4.46(+0.37%)
Jul 19, 2011 1203 1216 1198 1211 0 +7.72(+0.64%)
Jul 18, 2011 1208 1215 1196 1203 0 -13.57(-1.12%)
Jul 15, 2011 1209 1221 1206 1217 0 +6.30(+0.52%)
Jul 14, 2011 1216 1226 1207 1210 0 -6.98(-0.57%)
Jul 13, 2011 1218 1228 1211 1217 0 +4.09(+0.34%)
Jul 12, 2011 1206 1221 1203 1213 0 +2.05(+0.17%)
Jul 11, 2011 1212 1222 1206 1211 0 -17.75(-1.44%)
Jul 08, 2011 1220 1232 1219 1229 0 +21.24(+1.76%)
Jul 07, 2011 1206 1215 1200 1208 0 -23.91(-1.94%)
Jul 06, 2011 1224 1236 1221 1232 0 -37.51(-2.96%)
Jul 05, 2011 1272 1279 1263 1269 0 -5.10(-0.40%)
Jul 04, 2011 246.23 1275 1271 1274 0 +0.00(+0.00%)
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.