Utilities Sector (CIX: MSECTOR9 )

1,622.32 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 996.27 1005 989.75 997.64 0 -1.99(-0.20%)
Mar 30, 2015 993.32 1006 988.44 999.63 0 +10.02(+1.01%)
Mar 27, 2015 986.37 997.42 981.14 989.61 0 +3.98(+0.40%)
Mar 26, 2015 994.70 1002 981.96 985.63 0 -9.69(-0.97%)
Mar 25, 2015 1008 1014 993.31 995.32 0 -8.41(-0.84%)
Mar 24, 2015 1010 1018 999.54 1004 0 -6.95(-0.69%)
Mar 23, 2015 1010 1018 1005 1011 0 +0.01(+0.00%)
Mar 20, 2015 1004 1016 998.85 1011 0 +12.41(+1.24%)
Mar 19, 2015 1002 1011 993.09 998.25 0 -8.50(-0.84%)
Mar 18, 2015 983.21 1012 977.94 1007 0 +23.42(+2.38%)
Mar 17, 2015 976.12 988.12 972.33 983.33 0 +6.10(+0.62%)
Mar 16, 2015 969.42 985.67 966.13 977.23 0 +11.18(+1.16%)
Mar 13, 2015 973.43 975.01 955.50 966.05 0 -10.60(-1.08%)
Mar 12, 2015 968.14 982.11 964.28 976.65 0 +13.20(+1.37%)
Mar 11, 2015 967.29 973.50 958.44 963.45 0 -3.96(-0.41%)
Mar 10, 2015 968.12 978.53 962.12 967.40 0 -6.10(-0.63%)
Mar 09, 2015 973.23 981.61 967.83 973.51 0 +1.34(+0.14%)
Mar 06, 2015 986.87 990.12 966.46 972.16 0 -25.82(-2.59%)
Mar 05, 2015 995.22 1004 991.10 997.98 0 +5.45(+0.55%)
Mar 04, 2015 992.53 1004 986.68 992.53 0 -9.45(-0.94%)
Mar 03, 2015 1001 1005 998.87 1002 0 +4.07(+0.41%)
Mar 02, 2015 1011 1013 989.23 997.91 0 -14.19(-1.40%)
Feb 27, 2015 1011 1018 1003 1012 0 +2.83(+0.28%)
Feb 26, 2015 1016 1018 1005 1009 0 -9.12(-0.90%)
Feb 25, 2015 1026 1033 1014 1018 0 -7.21(-0.70%)
Feb 24, 2015 1020 1032 1014 1026 0 +5.74(+0.56%)
Feb 23, 2015 1014 1023 1007 1020 0 +5.06(+0.50%)
Feb 20, 2015 1014 1020 1003 1015 0 +1.12(+0.11%)
Feb 19, 2015 1019 1025 1007 1014 0 -6.49(-0.64%)
Feb 18, 2015 1000 1023 996.59 1020 0 +17.39(+1.73%)
Feb 17, 2015 1002 1012 993.12 1003 0 -1.99(-0.20%)
Feb 13, 2015 1005 1005 1005 1005 0 -11.05(-1.09%)
Feb 12, 2015 1017 1023 1007 1016 0 +3.95(+0.39%)
Feb 11, 2015 1023 1027 1006 1012 0 -16.13(-1.57%)
Feb 10, 2015 1016 1031 1010 1028 0 +13.90(+1.37%)
Feb 09, 2015 1022 1031 1008 1014 0 -9.24(-0.90%)
Feb 06, 2015 1054 1056 1017 1023 0 -35.01(-3.31%)
Feb 05, 2015 1051 1064 1044 1058 0 +9.82(+0.94%)
Feb 04, 2015 1060 1066 1044 1049 0 -15.11(-1.42%)
Feb 03, 2015 1055 1068 1049 1064 0 +8.60(+0.82%)
Feb 02, 2015 1048 1059 1038 1055 0 +9.28(+0.89%)
Jan 30, 2015 1062 1070 1042 1046 0 -23.29(-2.18%)
Jan 29, 2015 1062 1072 1055 1069 0 +12.63(+1.20%)
Jan 28, 2015 1067 1078 1053 1056 0 -11.61(-1.09%)
Jan 27, 2015 1060 1074 1058 1068 0 +1.23(+0.12%)
Jan 26, 2015 1063 1070 1053 1067 0 +1.45(+0.14%)
Jan 23, 2015 1066 1074 1059 1065 0 -0.41(-0.04%)
Jan 22, 2015 1066 1071 1058 1066 0 +1.53(+0.14%)
Jan 21, 2015 1054 1068 1046 1064 0 +8.91(+0.84%)
Jan 20, 2015 1056 1062 1043 1055 0 +1.25(+0.12%)
Jan 19, 2015 1041 1056 1036 1054 0 +0.01(+0.00%)
Jan 16, 2015 1041 1056 1036 1054 0 +12.89(+1.24%)
Jan 15, 2015 1041 1045 1036 1041 0 +1.67(+0.16%)
Jan 14, 2015 1023 1042 1017 1040 0 +9.04(+0.88%)
Jan 13, 2015 1030 1030 1030 1030 0 +3.31(+0.32%)
Jan 12, 2015 1034 1038 1018 1027 0 -5.62(-0.54%)
Jan 09, 2015 1040 1045 1026 1033 0 -6.32(-0.61%)
Jan 08, 2015 1034 1046 1030 1039 0 +8.87(+0.86%)
Jan 07, 2015 1026 1037 1017 1030 0 +12.12(+1.19%)
Jan 06, 2015 1025 1038 1013 1018 0 -5.86(-0.57%)
Jan 05, 2015 1038 1042 1019 1024 0 -18.63(-1.79%)
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.