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

Utilities Sector (CIX: MSECTOR9 )

1,624.33 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 25, 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 31, 2014 1032 1039 1021 1032 0 +19.65(+1.94%)
Oct 30, 2014 1003 1014 1000 1012 0 +10.84(+1.08%)
Oct 28, 2014 995.60 1003 992.12 1002 0 -0.27(-0.03%)
Oct 27, 2014 1002 1007 997.18 1002 0 -4.24(-0.42%)
Oct 24, 2014 999.29 1010 994.90 1006 0 +9.35(+0.94%)
Oct 23, 2014 996.55 1007 989.83 996.82 0 +3.47(+0.35%)
Oct 21, 2014 988.33 997.44 982.13 993.35 0 +6.70(+0.68%)
Oct 20, 2014 971.76 988.64 969.47 986.65 0 +14.26(+1.47%)
Oct 17, 2014 975.96 981.97 962.42 972.39 0 +4.63(+0.48%)
Oct 16, 2014 950.47 975.13 945.45 967.76 0 +4.65(+0.48%)
Oct 15, 2014 967.01 977.33 941.87 963.11 0 -11.08(-1.14%)
Oct 14, 2014 971.30 987.09 960.26 974.18 0 +5.28(+0.54%)
Oct 13, 2014 974.68 986.93 963.90 968.91 0 -2.04(-0.21%)
Oct 10, 2014 970.05 982.97 963.41 970.94 0 +2.25(+0.23%)
Oct 09, 2014 988.18 993.62 966.39 968.69 0 -20.42(-2.06%)
Oct 08, 2014 972.89 991.87 966.41 989.11 0 +17.69(+1.82%)
Oct 07, 2014 969.84 982.27 965.54 971.41 0 -0.26(-0.03%)
Oct 06, 2014 974.59 980.34 965.37 971.67 0 +0.68(+0.07%)
Oct 03, 2014 968.61 975.31 960.15 970.99 0 +5.67(+0.59%)
Oct 02, 2014 964.93 973.20 957.09 965.33 0 -0.85(-0.09%)
Oct 01, 2014 969.11 978.68 961.90 966.18 0 -2.41(-0.25%)
Sep 30, 2014 971.75 980.42 964.68 968.59 0 -2.48(-0.26%)
Sep 29, 2014 963.01 973.83 959.76 971.07 0 +2.18(+0.22%)
Sep 26, 2014 966.03 972.95 957.97 968.89 0 +2.06(+0.21%)
Sep 25, 2014 973.56 977.85 963.84 966.83 0 -23.07(-2.33%)
Sep 19, 2014 989.33 998.82 983.48 989.90 0 +1.85(+0.19%)
Sep 18, 2014 992.12 999.19 981.72 988.05 0 -2.13(-0.22%)
Sep 17, 2014 996.54 1000 986.25 990.18 0 -4.29(-0.43%)
Sep 16, 2014 983.00 998.62 981.13 994.47 0 +8.85(+0.90%)
Sep 15, 2014 985.47 991.92 979.34 985.62 0 +0.03(+0.00%)
Sep 12, 2014 997.51 999.00 981.54 985.59 0 -14.91(-1.49%)
Sep 11, 2014 995.50 1004 990.30 1000 0 -414.77(-29.31%)
Sep 10, 2014 1412 1423 1405 1415 0 -3.55(-0.25%)
Sep 09, 2014 1424 1434 1414 1419 0 -13.70(-0.96%)
Sep 08, 2014 1437 1447 1427 1433 0 -17.06(-1.18%)
Sep 05, 2014 1432 1452 1434 1450 0 +11.23(+0.78%)
Sep 04, 2014 1436 1447 1431 1438 0 -3.38(-0.23%)
Sep 03, 2014 1433 1449 1431 1442 0 +7.90(+0.55%)
Sep 02, 2014 1434 1448 1423 1434 0 -8.20(-0.57%)
Aug 29, 2014 1442 1442 1442 0 +10.67(+0.75%)
Aug 28, 2014 1419 1436 1419 1431 0 +3.80(+0.27%)
Aug 27, 2014 1410 1429 1412 1428 0 +16.16(+1.14%)
Aug 26, 2014 1415 1428 1408 1411 0 -7.28(-0.51%)
Aug 25, 2014 1412 1425 1410 1419 0 +8.20(+0.58%)
Aug 22, 2014 1409 1422 1403 1410 0 -4.48(-0.32%)
Aug 21, 2014 1407 1423 1407 1415 0 +0.64(+0.05%)
Aug 20, 2014 1405 1418 1402 1414 0 +2.67(+0.19%)
Aug 19, 2014 1397 1417 1399 1412 0 +10.42(+0.74%)
Aug 18, 2014 1399 1411 1395 1401 0 +0.13(+0.01%)
Aug 15, 2014 1392 1411 1390 1401 0 +8.24(+0.59%)
Aug 14, 2014 1375 1397 1378 1393 0 +13.84(+1.00%)
Aug 13, 2014 1369 1386 1368 1379 0 +5.46(+0.40%)
Aug 12, 2014 1368 1383 1366 1374 0 -1.52(-0.11%)
Aug 11, 2014 1375 1389 1370 1375 0 +0.49(+0.04%)
Aug 08, 2014 1347 1376 1350 1375 0 +22.91(+1.69%)
Aug 07, 2014 1344 1365 1341 1352 0 +3.20(+0.24%)
Aug 06, 2014 1344 1360 1337 1348 0 -3.94(-0.29%)
Aug 05, 2014 1357 1374 1346 1352 0 -15.94(-1.16%)
Aug 04, 2014 1368 1379 1345 1368 0 -2.62(-0.19%)
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.