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 (%)
Nov 28, 2014 1025 1037 1018 1026 0 -1.51(-0.15%)
Nov 27, 2014 1028 1028 1028 1028 0 -0.01(-0.00%)
Nov 26, 2014 1023 1032 1019 1028 0 +6.65(+0.65%)
Nov 25, 2014 1025 1030 1015 1021 0 -0.46(-0.05%)
Nov 24, 2014 1029 1034 1018 1022 0 -6.79(-0.66%)
Nov 21, 2014 1031 1037 1019 1028 0 +5.93(+0.58%)
Nov 20, 2014 1021 1029 1016 1023 0 -2.34(-0.23%)
Nov 19, 2014 1022 1030 1015 1025 0 +1.09(+0.11%)
Nov 18, 2014 1020 1031 1016 1024 0 +5.34(+0.52%)
Nov 17, 2014 1010 1022 1006 1018 0 +6.72(+0.66%)
Nov 14, 2014 1013 1019 1006 1012 0 -2.83(-0.28%)
Nov 13, 2014 1026 1030 1011 1015 0 -10.27(-1.00%)
Nov 12, 2014 1030 1034 1017 1025 0 -12.76(-1.23%)
Nov 11, 2014 1038 1043 1030 1038 0 +0.23(+0.02%)
Nov 10, 2014 1037 1044 1029 1037 0 +1.72(+0.17%)
Nov 07, 2014 1026 1039 1022 1036 0 +8.59(+0.84%)
Nov 06, 2014 1037 1042 1018 1027 0 -13.35(-1.28%)
Nov 05, 2014 1033 1046 1024 1040 0 +12.82(+1.25%)
Nov 04, 2014 1030 1039 1019 1028 0 -4.76(-0.46%)
Nov 03, 2014 1030 1040 1024 1032 0 +0.19(+0.02%)
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%)
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.