Utilities Sector (CIX: MSECTOR9 )

1,622.32 +2.02 (+0.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 1235 1243 1223 1229 0 -2.97(-0.24%)
Sep 28, 2012 1222 1237 1219 1232 0 +1.65(+0.13%)
Sep 27, 2012 1230 1239 1222 1230 0 -0.56(-0.05%)
Sep 26, 2012 1230 1242 1224 1231 0 +1.07(+0.09%)
Sep 25, 2012 1237 1245 1227 1230 0 -4.07(-0.33%)
Sep 24, 2012 1218 1239 1220 1234 0 +9.74(+0.80%)
Sep 21, 2012 1222 1233 1218 1224 0 +0.72(+0.06%)
Sep 20, 2012 1215 1228 1214 1223 0 +2.72(+0.22%)
Sep 19, 2012 1219 1229 1215 1220 0 -0.59(-0.05%)
Sep 18, 2012 1213 1227 1211 1221 0 +2.21(+0.18%)
Sep 17, 2012 1221 1232 1214 1219 0 -8.54(-0.70%)
Sep 14, 2012 1237 1245 1221 1227 0 -10.62(-0.86%)
Sep 13, 2012 1223 1242 1218 1238 0 +16.78(+1.37%)
Sep 12, 2012 1229 1234 1213 1221 0 -11.79(-0.96%)
Sep 11, 2012 1237 1244 1227 1233 0 -3.56(-0.29%)
Sep 10, 2012 1239 1245 1232 1237 0 -2.76(-0.22%)
Sep 07, 2012 1241 1250 1234 1239 0 -4.99(-0.40%)
Sep 06, 2012 1228 1247 1229 1244 0 +17.26(+1.41%)
Sep 05, 2012 1229 1238 1220 1227 0 -4.42(-0.36%)
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.