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 (%)
Apr 30, 2018 1175 1182 1166 1171 0 -2.24(-0.19%)
Apr 27, 2018 1167 1183 1159 1173 0 +6.39(+0.55%)
Apr 26, 2018 1154 1173 1146 1167 0 +14.41(+1.25%)
Apr 25, 2018 1150 1160 1142 1153 0 -1.85(-0.16%)
Apr 24, 2018 1154 1165 1143 1154 0 +3.67(+0.32%)
Apr 23, 2018 1147 1156 1140 1151 0 +4.61(+0.40%)
Apr 20, 2018 1152 1155 1139 1146 0 -5.11(-0.44%)
Apr 19, 2018 1151 1159 1142 1151 0 -2.57(-0.22%)
Apr 18, 2018 1158 1168 1151 1154 0 -1.96(-0.17%)
Apr 17, 2018 1145 1161 1140 1156 0 +14.15(+1.24%)
Apr 16, 2018 1132 1146 1127 1142 0 +15.29(+1.36%)
Apr 13, 2018 1124 1134 1120 1126 0 +5.67(+0.51%)
Apr 12, 2018 1130 1135 1115 1121 0 -10.99(-0.97%)
Apr 11, 2018 1128 1138 1123 1132 0 +1.21(+0.11%)
Apr 10, 2018 1135 1141 1124 1130 0 -0.76(-0.07%)
Apr 09, 2018 1132 1142 1123 1131 0 +0.91(+0.08%)
Apr 06, 2018 1138 1145 1125 1130 0 -9.11(-0.80%)
Apr 05, 2018 1129 1143 1116 1139 0 +12.47(+1.11%)
Apr 04, 2018 1118 1131 1109 1127 0 +2.66(+0.24%)
Apr 03, 2018 1120 1131 1110 1124 0 +6.93(+0.62%)
Apr 02, 2018 1134 1138 1109 1117 0 -15.39(-1.36%)
Mar 29, 2018 1133 1133 1133 1133 0 +11.45(+1.02%)
Mar 28, 2018 1121 1131 1112 1121 0 +1.04(+0.09%)
Mar 27, 2018 1113 1135 1104 1120 0 +8.25(+0.74%)
Mar 26, 2018 1106 1117 1097 1112 0 +11.71(+1.06%)
Mar 23, 2018 1119 1130 1098 1100 0 -16.19(-1.45%)
Mar 22, 2018 1119 1138 1112 1116 0 -5.80(-0.52%)
Mar 21, 2018 1124 1136 1114 1122 0 -0.01(-0.00%)
Mar 20, 2018 1129 1136 1116 1122 0 -5.82(-0.52%)
Mar 19, 2018 1134 1142 1118 1128 0 -7.88(-0.69%)
Mar 16, 2018 1126 1141 1121 1136 0 +10.41(+0.92%)
Mar 15, 2018 1130 1141 1114 1126 0 -3.96(-0.35%)
Mar 14, 2018 1128 1139 1120 1129 0 +4.22(+0.38%)
Mar 13, 2018 1127 1133 1119 1125 0 -4.78(-0.42%)
Mar 12, 2018 1121 1135 1117 1130 0 +9.42(+0.84%)
Mar 09, 2018 1116 1124 1107 1121 0 +7.62(+0.68%)
Mar 08, 2018 1110 1119 1103 1113 0 +5.24(+0.47%)
Mar 07, 2018 1107 1110 1097 1108 0 -1.38(-0.12%)
Mar 06, 2018 1120 1124 1103 1109 0 -9.90(-0.88%)
Mar 05, 2018 1098 1125 1093 1119 0 +18.47(+1.68%)
Mar 02, 2018 1105 1117 1088 1101 0 -6.81(-0.61%)
Mar 01, 2018 1112 1126 1098 1107 0 -3.11(-0.28%)
Feb 28, 2018 1125 1134 1107 1110 0 -13.27(-1.18%)
Feb 27, 2018 1143 1152 1121 1124 0 -17.24(-1.51%)
Feb 26, 2018 1145 1151 1133 1141 0 -0.92(-0.08%)
Feb 23, 2018 1120 1145 1117 1142 0 +25.81(+2.31%)
Feb 22, 2018 1115 1119 1113 1116 0 +5.83(+0.53%)
Feb 21, 2018 1120 1136 1108 1110 0 -10.62(-0.95%)
Feb 20, 2018 1130 1137 1114 1121 0 -12.44(-1.10%)
Feb 16, 2018 1133 1133 1133 1133 0 +8.65(+0.77%)
Feb 15, 2018 1114 1127 1109 1125 0 +22.33(+2.03%)
Feb 14, 2018 1099 1112 1091 1102 0 -4.85(-0.44%)
Feb 13, 2018 1102 1113 1091 1107 0 +2.26(+0.20%)
Feb 12, 2018 1101 1112 1088 1105 0 +6.76(+0.62%)
Feb 09, 2018 1083 1108 1070 1098 0 +20.10(+1.86%)
Feb 08, 2018 1097 1110 1076 1078 0 -21.89(-1.99%)
Feb 07, 2018 1107 1116 1095 1100 0 -7.91(-0.71%)
Feb 06, 2018 1099 1116 1077 1108 0 -10.73(-0.96%)
Feb 05, 2018 1135 1142 1109 1119 0 -19.56(-1.72%)
Feb 02, 2018 1144 1154 1133 1138 0 -13.18(-1.14%)
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.