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

Utilities Sector (CIX: MSECTOR9 )

1,608.18 -8.08 (-0.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 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, 2017 1157 1166 1153 1161 0 +4.07(+0.35%)
May 30, 2017 1154 1162 1149 1156 0 +0.93(+0.08%)
May 29, 2017 1157 1162 1150 1156 0 +0.00(+0.00%)
May 26, 2017 1157 1162 1150 1156 0 -1.03(-0.09%)
May 25, 2017 1150 1162 1144 1157 0 +6.45(+0.56%)
May 24, 2017 1144 1155 1141 1150 0 +6.95(+0.61%)
May 23, 2017 1139 1150 1136 1143 0 +5.16(+0.45%)
May 22, 2017 1130 1143 1126 1138 0 +5.43(+0.48%)
May 19, 2017 1125 1136 1118 1133 0 +10.89(+0.97%)
May 18, 2017 1125 1134 1111 1122 0 -5.68(-0.50%)
May 17, 2017 1130 1136 1119 1127 0 -2.86(-0.25%)
May 16, 2017 1139 1143 1127 1130 0 -7.63(-0.67%)
May 15, 2017 1135 1144 1131 1138 0 +4.47(+0.39%)
May 12, 2017 1129 1139 1125 1133 0 +5.76(+0.51%)
May 11, 2017 1125 1131 1116 1128 0 -0.15(-0.01%)
May 10, 2017 1124 1134 1118 1128 0 +5.14(+0.46%)
May 09, 2017 1133 1137 1119 1123 0 -12.13(-1.07%)
May 08, 2017 1139 1145 1128 1135 0 -2.84(-0.25%)
May 05, 2017 1130 1142 1125 1138 0 +11.45(+1.02%)
May 04, 2017 1130 1139 1116 1126 0 -10.02(-0.88%)
May 03, 2017 1142 1147 1132 1136 0 -8.03(-0.70%)
May 02, 2017 1144 1151 1136 1144 0 +2.90(+0.25%)
May 01, 2017 1149 1152 1137 1141 0 -5.97(-0.52%)
Apr 28, 2017 1154 1158 1141 1147 0 -7.90(-0.68%)
Apr 27, 2017 1157 1169 1151 1155 0 -2.15(-0.19%)
Apr 26, 2017 1157 1167 1150 1157 0 -3.75(-0.32%)
Apr 25, 2017 1157 1165 1153 1161 0 +1.32(+0.11%)
Apr 24, 2017 1158 1166 1150 1160 0 +6.57(+0.57%)
Apr 21, 2017 1145 1158 1143 1153 0 +7.48(+0.65%)
Apr 20, 2017 1148 1151 1136 1146 0 -2.59(-0.23%)
Apr 19, 2017 1155 1158 1144 1148 0 -7.55(-0.65%)
Apr 18, 2017 1154 1161 1149 1156 0 +0.38(+0.03%)
Apr 17, 2017 1149 1158 1147 1155 0 +7.98(+0.70%)
Apr 13, 2017 1153 1157 1143 1148 0 -5.62(-0.49%)
Apr 12, 2017 1149 1157 1142 1153 0 +4.61(+0.40%)
Apr 11, 2017 1143 1152 1137 1149 0 +4.62(+0.40%)
Apr 10, 2017 1143 1148 1135 1144 0 +1.84(+0.16%)
Apr 07, 2017 1146 1153 1140 1142 0 -3.05(-0.27%)
Apr 06, 2017 1144 1150 1136 1145 0 -0.60(-0.05%)
Apr 05, 2017 1141 1151 1135 1146 0 +4.66(+0.41%)
Apr 04, 2017 1135 1146 1131 1141 0 +4.98(+0.44%)
Apr 03, 2017 1138 1142 1126 1136 0 -3.36(-0.29%)
Mar 31, 2017 1133 1146 1131 1139 0 +6.96(+0.61%)
Mar 30, 2017 1136 1139 1126 1132 0 -5.56(-0.49%)
Mar 29, 2017 1136 1143 1128 1138 0 -0.89(-0.08%)
Mar 28, 2017 1135 1143 1129 1139 0 +1.11(+0.10%)
Mar 27, 2017 1141 1148 1129 1138 0 -1.00(-0.09%)
Mar 24, 2017 1136 1145 1131 1139 0 +5.01(+0.44%)
Mar 23, 2017 1136 1147 1128 1134 0 -2.85(-0.25%)
Mar 22, 2017 1135 1144 1129 1137 0 +4.38(+0.39%)
Mar 21, 2017 1126 1140 1118 1132 0 +7.99(+0.71%)
Mar 20, 2017 1132 1136 1118 1124 0 -5.94(-0.53%)
Mar 17, 2017 1123 1138 1119 1130 0 +9.35(+0.83%)
Mar 16, 2017 1130 1133 1116 1121 0 -10.24(-0.91%)
Mar 15, 2017 1113 1136 1110 1131 0 +20.33(+1.83%)
Mar 14, 2017 1114 1118 1106 1111 0 -5.65(-0.51%)
Mar 13, 2017 1113 1121 1109 1116 0 +4.81(+0.43%)
Mar 10, 2017 1109 1116 1102 1112 0 +9.46(+0.86%)
Mar 09, 2017 1106 1113 1098 1102 0 -3.80(-0.34%)
Mar 08, 2017 1117 1120 1102 1106 0 -19.60(-1.74%)
Mar 07, 2017 1127 1134 1120 1126 0 -1.89(-0.17%)
Mar 06, 2017 1129 1134 1122 1127 0 -3.11(-0.28%)
Mar 03, 2017 1136 1140 1121 1131 0 -4.90(-0.43%)
Mar 02, 2017 1128 1143 1123 1135 0 +3.47(+0.31%)
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.