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

Utilities Sector (CIX: MSECTOR9 )

1,626.35 -4.04 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Jan 31, 2017 1078 1096 1074 1093 0 +16.64(+1.55%)
Jan 30, 2017 1082 1085 1069 1076 0 -7.64(-0.70%)
Jan 27, 2017 1090 1093 1079 1084 0 -4.25(-0.39%)
Jan 26, 2017 1087 1096 1081 1088 0 -0.30(-0.03%)
Jan 25, 2017 1085 1093 1079 1088 0 +2.89(+0.27%)
Jan 24, 2017 1081 1091 1076 1086 0 +5.22(+0.48%)
Jan 23, 2017 1084 1089 1075 1080 0 -1.88(-0.17%)
Jan 20, 2017 1081 1089 1074 1082 0 +3.73(+0.35%)
Jan 19, 2017 1082 1089 1074 1078 0 -9.97(-0.92%)
Jan 18, 2017 1088 1096 1082 1088 0 -3.45(-0.32%)
Jan 17, 2017 1085 1098 1081 1092 0 +11.51(+1.07%)
Jan 16, 2017 1080 1080 1080 1080 0 +0.00(+0.00%)
Jan 13, 2017 1078 1085 1072 1080 0 +1.47(+0.14%)
Jan 12, 2017 1080 1086 1069 1079 0 +1.31(+0.12%)
Jan 11, 2017 1068 1082 1065 1078 0 +8.98(+0.84%)
Jan 10, 2017 1070 1076 1061 1069 0 -3.08(-0.29%)
Jan 09, 2017 1088 1092 1069 1072 0 -16.40(-1.51%)
Jan 06, 2017 1086 1095 1079 1088 0 -1.82(-0.17%)
Jan 05, 2017 1089 1097 1078 1090 0 +1.03(+0.09%)
Jan 04, 2017 1083 1095 1079 1089 0 +7.41(+0.69%)
Jan 03, 2017 1086 1089 1072 1082 0 -3.38(-0.31%)
Dec 30, 2016 1085 1085 1085 1085 0 -4.77(-0.44%)
Dec 29, 2016 1080 1093 1077 1090 0 +11.89(+1.10%)
Dec 28, 2016 1091 1093 1075 1078 0 -13.40(-1.23%)
Dec 27, 2016 1087 1095 1083 1091 0 +2.02(+0.19%)
Dec 23, 2016 1089 1089 1089 1089 0 +2.66(+0.24%)
Dec 22, 2016 1086 1093 1080 1086 0 -0.11(-0.01%)
Dec 21, 2016 1091 1100 1085 1087 0 -3.45(-0.32%)
Dec 20, 2016 1090 1099 1084 1090 0 -0.57(-0.05%)
Dec 19, 2016 1090 1097 1080 1091 0 +3.62(+0.33%)
Dec 16, 2016 1079 1094 1074 1087 0 +9.69(+0.90%)
Dec 15, 2016 1070 1083 1063 1077 0 +4.43(+0.41%)
Dec 14, 2016 1101 1108 1071 1073 0 -24.80(-2.26%)
Dec 13, 2016 1092 1104 1087 1098 0 +8.87(+0.81%)
Dec 12, 2016 1079 1095 1073 1089 0 +5.98(+0.55%)
Dec 09, 2016 1078 1088 1071 1083 0 +5.94(+0.55%)
Dec 08, 2016 1065 1080 1056 1077 0 +6.39(+0.60%)
Dec 07, 2016 1062 1074 1059 1070 0 +10.17(+0.96%)
Dec 06, 2016 1063 1070 1054 1060 0 -1.27(-0.12%)
Dec 05, 2016 1056 1064 1044 1062 0 +3.08(+0.29%)
Dec 02, 2016 1058 1069 1051 1059 0 +7.86(+0.75%)
Dec 01, 2016 1057 1064 1041 1051 0 -9.46(-0.89%)
Nov 30, 2016 1086 1090 1058 1060 0 -31.37(-2.87%)
Nov 29, 2016 1084 1098 1079 1091 0 +3.90(+0.36%)
Nov 28, 2016 1080 1095 1076 1088 0 +13.19(+1.23%)
Nov 25, 2016 1061 1078 1059 1074 0 +16.19(+1.53%)
Nov 24, 2016 1058 1058 1058 1058 0 -0.01(-0.00%)
Nov 23, 2016 1065 1075 1052 1058 0 -16.88(-1.57%)
Nov 22, 2016 1064 1080 1056 1075 0 +11.92(+1.12%)
Nov 21, 2016 1055 1065 1050 1063 0 +14.70(+1.40%)
Nov 18, 2016 1048 1057 1041 1048 0 +0.04(+0.00%)
Nov 17, 2016 1048 1055 1045 1048 0 -1.01(-0.10%)
Nov 16, 2016 1047 1057 1035 1049 0 -0.23(-0.02%)
Nov 15, 2016 1039 1055 1035 1050 0 +17.73(+1.72%)
Nov 14, 2016 1030 1040 1016 1032 0 -5.09(-0.49%)
Nov 11, 2016 1033 1052 1025 1037 0 +1.56(+0.15%)
Nov 10, 2016 1052 1056 1017 1035 0 -25.09(-2.37%)
Nov 09, 2016 1066 1076 1050 1061 0 -18.88(-1.75%)
Nov 08, 2016 1070 1086 1067 1079 0 +8.51(+0.79%)
Nov 07, 2016 1059 1073 1048 1071 0 +17.31(+1.64%)
Nov 04, 2016 1067 1076 1051 1054 0 -8.89(-0.84%)
Nov 03, 2016 1058 1071 1052 1063 0 +0.79(+0.07%)
Nov 02, 2016 1074 1076 1052 1062 0 -14.88(-1.38%)
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.