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 (%)
May 31, 2018 1159 1169 1147 1154 0 -7.73(-0.67%)
May 30, 2018 1151 1167 1146 1162 0 +10.73(+0.93%)
May 29, 2018 1145 1160 1138 1151 0 +1.70(+0.15%)
May 28, 2018 1150 1150 1150 1150 0 +0.00(+0.00%)
May 25, 2018 1144 1154 1139 1150 0 +3.74(+0.33%)
May 24, 2018 1138 1150 1132 1146 0 +6.65(+0.58%)
May 23, 2018 1132 1143 1127 1139 0 +7.16(+0.63%)
May 22, 2018 1132 1141 1125 1132 0 +2.51(+0.22%)
May 21, 2018 1127 1134 1118 1129 0 +6.37(+0.57%)
May 18, 2018 1123 1131 1114 1123 0 +0.55(+0.05%)
May 17, 2018 1128 1133 1117 1123 0 -5.97(-0.53%)
May 16, 2018 1137 1141 1123 1129 0 -8.05(-0.71%)
May 15, 2018 1142 1147 1128 1137 0 -10.88(-0.95%)
May 14, 2018 1156 1161 1142 1147 0 -7.75(-0.67%)
May 11, 2018 1158 1162 1149 1155 0 -0.87(-0.08%)
May 10, 2018 1149 1159 1142 1156 0 +12.77(+1.12%)
May 09, 2018 1150 1156 1136 1143 0 -3.92(-0.34%)
May 08, 2018 1162 1167 1139 1147 0 -20.51(-1.76%)
May 07, 2018 1174 1181 1162 1168 0 -6.19(-0.53%)
May 04, 2018 1168 1181 1162 1174 0 +6.18(+0.53%)
May 03, 2018 1168 1178 1151 1168 0 -2.93(-0.25%)
May 02, 2018 1171 1180 1160 1171 0 -2.08(-0.18%)
May 01, 2018 1170 1178 1163 1173 0 +1.68(+0.14%)
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%)
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.