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 (%)
Mar 31, 2014 1327 1347 1325 1339 0 +11.38(+0.86%)
Mar 28, 2014 1319 1335 1319 1328 0 +3.41(+0.26%)
Mar 27, 2014 1308 1328 1306 1324 0 +11.21(+0.85%)
Mar 26, 2014 1322 1332 1311 1313 0 -10.66(-0.81%)
Mar 25, 2014 1318 1331 1312 1324 0 +4.46(+0.34%)
Mar 24, 2014 1315 1329 1309 1319 0 +2.42(+0.18%)
Mar 21, 2014 1318 1333 1309 1317 0 +7.82(+0.60%)
Mar 20, 2014 1303 1315 1296 1309 0 -3.19(-0.24%)
Mar 19, 2014 1322 1334 1306 1312 0 -14.34(-1.08%)
Mar 18, 2014 1316 1333 1316 1327 0 +7.96(+0.60%)
Mar 17, 2014 1313 1326 1309 1319 0 +3.78(+0.29%)
Mar 14, 2014 1300 1322 1300 1315 0 +8.86(+0.68%)
Mar 13, 2014 1294 1315 1292 1306 0 +8.73(+0.67%)
Mar 12, 2014 1277 1300 1279 1297 0 +10.46(+0.81%)
Mar 11, 2014 1287 1298 1278 1287 0 -5.79(-0.45%)
Mar 10, 2014 1286 1299 1284 1293 0 -1.52(-0.12%)
Mar 07, 2014 1291 1302 1283 1294 0 -3.56(-0.27%)
Mar 06, 2014 1298 1309 1292 1298 0 -4.56(-0.35%)
Mar 05, 2014 1304 1314 1296 1302 0 -8.38(-0.64%)
Mar 04, 2014 1303 1318 1302 1311 0 +10.45(+0.80%)
Mar 03, 2014 1299 1312 1293 1300 0 -14.79(-1.12%)
Feb 28, 2014 1310 1323 1302 1315 0 +7.35(+0.56%)
Feb 27, 2014 1298 1316 1295 1308 0 +5.63(+0.43%)
Feb 26, 2014 1304 1315 1296 1302 0 -3.06(-0.23%)
Feb 25, 2014 1303 1319 1299 1305 0 -2.72(-0.21%)
Feb 24, 2014 1307 1323 1303 1308 0 -1.95(-0.15%)
Feb 21, 2014 1303 1321 1302 1310 0 +2.03(+0.16%)
Feb 20, 2014 1296 1314 1291 1308 0 +11.68(+0.90%)
Feb 19, 2014 1296 1313 1292 1296 0 -7.08(-0.54%)
Feb 18, 2014 1301 1311 1294 1303 0 +2.74(+0.21%)
Feb 14, 2014 1300 1300 1300 0 +7.35(+0.57%)
Feb 13, 2014 1267 1297 1270 1293 0 +14.23(+1.11%)
Feb 12, 2014 1277 1287 1269 1279 0 +0.05(+0.00%)
Feb 11, 2014 1260 1284 1262 1279 0 +13.76(+1.09%)
Feb 10, 2014 1254 1269 1249 1265 0 +3.29(+0.26%)
Feb 07, 2014 1251 1267 1249 1262 0 +12.01(+0.96%)
Feb 06, 2014 1235 1255 1235 1250 0 +10.66(+0.86%)
Feb 05, 2014 1238 1249 1232 1239 0 -10.66(-0.85%)
Feb 04, 2014 1251 1263 1240 1250 0 -1.83(-0.15%)
Feb 03, 2014 1265 1280 1247 1252 0 -18.76(-1.48%)
Jan 31, 2014 1255 1278 1250 1270 0 +4.94(+0.39%)
Jan 30, 2014 1249 1271 1249 1265 0 +15.88(+1.27%)
Jan 29, 2014 1249 1260 1241 1249 0 -4.76(-0.38%)
Jan 28, 2014 1254 1262 1246 1254 0 +0.99(+0.08%)
Jan 27, 2014 1255 1268 1247 1253 0 -2.43(-0.19%)
Jan 24, 2014 1260 1274 1252 1256 0 -16.24(-1.28%)
Jan 23, 2014 1266 1279 1262 1272 0 -3.38(-0.27%)
Jan 22, 2014 1266 1281 1266 1275 0 +6.60(+0.52%)
Jan 21, 2014 1255 1273 1255 1269 0 +10.29(+0.82%)
Jan 20, 2014 0.5083 1258 1258 1258 0 +0.00(+0.00%)
Jan 17, 2014 1254 1266 1250 1258 0 +0.82(+0.07%)
Jan 16, 2014 1245 1261 1245 1258 0 +7.09(+0.57%)
Jan 15, 2014 1246 1258 1245 1250 0 -0.88(-0.07%)
Jan 14, 2014 1247 1260 1243 1251 0 +1.90(+0.15%)
Jan 13, 2014 1253 1264 1245 1249 0 -15.01(-1.19%)
Jan 10, 2014 1256 1274 1252 1264 0 +13.00(+1.04%)
Jan 09, 2014 1247 1259 1242 1251 0 +2.74(+0.22%)
Jan 08, 2014 1248 1258 1241 1249 0 -6.59(-0.52%)
Jan 07, 2014 1245 1262 1244 1255 0 +8.71(+0.70%)
Jan 06, 2014 1245 1256 1240 1247 0 -2.88(-0.23%)
Jan 03, 2014 1247 1258 1241 1250 0 -0.58(-0.05%)
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.