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

Utilities Sector (CIX: MSECTOR9 )

1,614.24 +6.06 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Oct 30, 2009 1086 1093 1059 1065 0 -24.68(-2.26%)
Oct 29, 2009 1082 1097 1070 1090 0 +16.83(+1.57%)
Oct 28, 2009 1087 1096 1069 1073 0 -14.43(-1.33%)
Oct 27, 2009 1093 1104 1080 1087 0 -4.33(-0.40%)
Oct 26, 2009 1108 1121 1086 1092 0 -13.06(-1.18%)
Oct 23, 2009 1108 1112 1100 1105 0 -16.81(-1.50%)
Oct 22, 2009 1117 1127 1106 1122 0 +4.52(+0.40%)
Oct 21, 2009 1118 1135 1112 1117 0 -1.22(-0.11%)
Oct 20, 2009 1114 1123 1111 1118 0 -13.67(-1.21%)
Oct 19, 2009 1123 1138 1113 1132 0 +11.82(+1.06%)
Oct 16, 2009 1113 1126 1105 1120 0 +0.22(+0.02%)
Oct 15, 2009 1113 1126 1106 1120 0 +2.50(+0.22%)
Oct 14, 2009 1119 1126 1107 1117 0 +6.28(+0.57%)
Oct 13, 2009 1113 1119 1101 1111 0 -4.30(-0.39%)
Oct 12, 2009 1115 1122 1106 1115 0 +5.69(+0.51%)
Oct 09, 2009 1104 1115 1099 1110 0 +4.44(+0.40%)
Oct 08, 2009 1106 1112 1096 1105 0 +5.14(+0.47%)
Oct 07, 2009 1097 1106 1090 1100 0 -0.08(-0.01%)
Oct 06, 2009 1098 1109 1089 1100 0 +6.45(+0.59%)
Oct 05, 2009 1083 1098 1073 1094 0 +12.63(+1.17%)
Oct 02, 2009 1082 1092 1069 1081 0 -8.60(-0.79%)
Oct 01, 2009 1110 1115 1087 1090 0 -21.55(-1.94%)
Sep 30, 2009 1117 1123 1097 1111 0 -1.50(-0.13%)
Sep 29, 2009 1113 1119 1103 1113 0 -0.78(-0.07%)
Sep 28, 2009 1103 1119 1098 1114 0 +12.49(+1.13%)
Sep 25, 2009 1101 1111 1094 1101 0 -2.97(-0.27%)
Sep 24, 2009 1114 1122 1098 1104 0 -9.69(-0.87%)
Sep 23, 2009 1120 1131 1109 1114 0 -4.70(-0.42%)
Sep 22, 2009 1121 1129 1109 1118 0 +1.47(+0.13%)
Sep 21, 2009 1117 1125 1107 1117 0 -6.39(-0.57%)
Sep 18, 2009 1126 1133 1113 1123 0 +0.72(+0.06%)
Sep 17, 2009 1122 1133 1113 1123 0 +11.16(+1.00%)
Sep 16, 2009 1111 1129 1103 1111 0 +4.11(+0.37%)
Sep 15, 2009 1098 1111 1091 1107 0 +9.82(+0.89%)
Sep 14, 2009 1084 1101 1080 1097 0 +10.31(+0.95%)
Sep 11, 2009 1093 1100 1082 1087 0 -3.16(-0.29%)
Sep 10, 2009 1086 1095 1077 1090 0 +5.45(+0.50%)
Sep 09, 2009 1083 1094 1075 1085 0 +2.63(+0.24%)
Sep 08, 2009 1081 1090 1071 1082 0 +8.11(+0.76%)
Sep 04, 2009 1074 1074 1074 0 +7.51(+0.70%)
Sep 03, 2009 1068 1075 1054 1067 0 +4.71(+0.44%)
Sep 02, 2009 1064 1073 1054 1062 0 -3.92(-0.37%)
Sep 01, 2009 1074 1088 1060 1066 0 -11.58(-1.07%)
Aug 31, 2009 1084 1090 1070 1077 0 -12.74(-1.17%)
Aug 28, 2009 1102 1106 1082 1090 0 -5.56(-0.51%)
Aug 27, 2009 1094 1102 1082 1096 0 -0.19(-0.02%)
Aug 26, 2009 1094 1103 1084 1096 0 +0.66(+0.06%)
Aug 25, 2009 1100 1110 1089 1095 0 -3.35(-0.30%)
Aug 24, 2009 1102 1109 1090 1099 0 -1.29(-0.12%)
Aug 21, 2009 1091 1106 1083 1100 0 +14.92(+1.38%)
Aug 20, 2009 1075 1088 1069 1085 0 +8.83(+0.82%)
Aug 19, 2009 1057 1080 1055 1076 0 +10.35(+0.97%)
Aug 18, 2009 1061 1072 1053 1066 0 +6.94(+0.66%)
Aug 17, 2009 1062 1069 1049 1059 0 -16.71(-1.55%)
Aug 14, 2009 1083 1088 1064 1076 0 -7.08(-0.65%)
Aug 13, 2009 1085 1093 1069 1083 0 -1.70(-0.16%)
Aug 12, 2009 1074 1095 1068 1084 0 +1.89(+0.17%)
Aug 11, 2009 1085 1093 1072 1082 0 -6.46(-0.59%)
Aug 10, 2009 1081 1095 1071 1089 0 +2.58(+0.24%)
Aug 07, 2009 1086 1099 1074 1086 0 +6.12(+0.57%)
Aug 06, 2009 1089 1097 1069 1080 0 -8.56(-0.79%)
Aug 05, 2009 1100 1106 1075 1089 0 -8.69(-0.79%)
Aug 04, 2009 1096 1108 1085 1097 0 -2.24(-0.20%)
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.