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: 4:00 PM EDT, Apr 24, 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, 2008 1031 1062 1023 1054 0 +25.80(+2.51%)
Dec 30, 2008 1026 1048 1006 1028 0 +6.72(+0.66%)
Dec 29, 2008 1028 1035 1001 1022 0 -9.08(-0.88%)
Dec 26, 2008 1029 1039 1016 1031 0 +5.65(+0.55%)
Dec 25, 2008 1024 1034 1011 1025 0 +0.00(+0.00%)
Dec 24, 2008 1024 1034 1011 1025 0 +2.57(+0.25%)
Dec 23, 2008 1039 1047 1011 1022 0 -7.64(-0.74%)
Dec 22, 2008 1034 1050 1007 1030 0 -5.63(-0.54%)
Dec 19, 2008 1040 1065 1021 1036 0 +0.88(+0.09%)
Dec 18, 2008 1046 1066 1020 1035 0 -4.88(-0.47%)
Dec 17, 2008 1040 1060 1020 1040 0 -13.17(-1.25%)
Dec 16, 2008 1021 1058 1008 1053 0 +42.80(+4.24%)
Dec 15, 2008 1026 1037 993.93 1010 0 -11.59(-1.13%)
Dec 12, 2008 989.81 1029 978.60 1022 0 +11.66(+1.15%)
Dec 11, 2008 1016 1043 995.47 1010 0 -10.28(-1.01%)
Dec 10, 2008 1013 1037 996.30 1020 0 +19.73(+1.97%)
Dec 09, 2008 1013 1037 989.02 1001 0 -21.87(-2.14%)
Dec 08, 2008 1032 1051 1001 1022 0 +13.12(+1.30%)
Dec 05, 2008 971.78 1018 946.34 1009 0 +29.17(+2.98%)
Dec 04, 2008 1006 1024 959.47 980.17 0 -38.27(-3.76%)
Dec 03, 2008 989.89 1029 967.65 1018 0 +19.10(+1.91%)
Dec 02, 2008 985.95 1011 958.44 999.35 0 +25.40(+2.61%)
Dec 01, 2008 1026 1038 969.91 973.94 0 -81.96(-7.76%)
Nov 28, 2008 1042 1066 1027 1056 0 +7.25(+0.69%)
Nov 27, 2008 1019 1058 1004 1049 0 +0.00(+0.00%)
Nov 26, 2008 1019 1058 1004 1049 0 +13.71(+1.32%)
Nov 25, 2008 1042 1059 1006 1035 0 +6.46(+0.63%)
Nov 24, 2008 1005 1051 982.63 1028 0 +32.65(+3.28%)
Nov 21, 2008 949.37 1006 913.90 995.83 0 +66.18(+7.12%)
Nov 20, 2008 975.55 1004 919.68 929.65 0 -57.54(-5.83%)
Nov 19, 2008 1019 1045 980.88 987.19 0 -38.40(-3.74%)
Nov 18, 2008 1019 1045 990.08 1026 0 +4.32(+0.42%)
Nov 17, 2008 1009 1053 994.98 1021 0 +3.13(+0.31%)
Nov 14, 2008 1031 1070 999.85 1018 0 -46.78(-4.39%)
Nov 13, 2008 991.10 1068 961.89 1065 0 +81.10(+8.24%)
Nov 12, 2008 1004 1019 971.46 983.82 0 -33.51(-3.29%)
Nov 11, 2008 1008 1041 985.06 1017 0 -4.49(-0.44%)
Nov 10, 2008 1053 1065 1000 1022 0 -18.27(-1.76%)
Nov 07, 2008 1011 1052 998.71 1040 0 +42.96(+4.31%)
Nov 06, 2008 1033 1052 981.55 997.13 0 -42.03(-4.04%)
Nov 05, 2008 1064 1087 1028 1039 0 -41.35(-3.83%)
Nov 04, 2008 1078 1107 1047 1081 0 +25.67(+2.43%)
Nov 03, 2008 1047 1072 1028 1055 0 +3.17(+0.30%)
Oct 31, 2008 1049 1081 1021 1052 0 -7.02(-0.66%)
Oct 30, 2008 1034 1071 1008 1059 0 +54.28(+5.40%)
Oct 29, 2008 1006 1043 974.10 1004 0 -5.71(-0.57%)
Oct 28, 2008 939.77 1016 914.07 1010 0 +92.49(+10.08%)
Oct 27, 2008 941.76 964.15 907.75 917.63 0 -32.11(-3.38%)
Oct 24, 2008 919.46 975.57 896.75 949.74 0 -32.82(-3.34%)
Oct 23, 2008 961.09 1013 925.64 982.57 0 +19.13(+1.99%)
Oct 22, 2008 998.77 1010 934.29 963.43 0 -61.88(-6.04%)
Oct 21, 2008 1044 1066 1011 1025 0 -44.59(-4.17%)
Oct 20, 2008 1015 1073 995.62 1070 0 +59.08(+5.84%)
Oct 17, 2008 983.90 1059 962.50 1011 0 +1.36(+0.13%)
Oct 16, 2008 977.34 1020 926.99 1009 0 +41.62(+4.30%)
Oct 15, 2008 1032 1044 953.86 967.85 0 -86.54(-8.21%)
Oct 14, 2008 1102 1132 1013 1054 0 -18.42(-1.72%)
Oct 13, 2008 971.01 1081 951.03 1073 0 +143.43(+15.43%)
Oct 10, 2008 917.28 972.17 830.73 929.37 0 -23.70(-2.49%)
Oct 09, 2008 1028 1045 945.72 953.08 0 -67.41(-6.61%)
Oct 08, 2008 1023 1073 985.22 1020 0 -31.02(-2.95%)
Oct 07, 2008 1110 1128 1044 1052 0 -45.60(-4.16%)
Oct 06, 2008 1134 1150 1050 1097 0 -62.81(-5.42%)
Oct 03, 2008 1183 1209 1149 1160 0 -14.09(-1.20%)
Oct 02, 2008 1195 1210 1157 1174 0 -28.99(-2.41%)
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.