FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,294.81   +3.30 (+0.26%)
Streaming Delayed Price  /  Updated: 7:23 PM EDT, Mar 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 1389 1403 1383 1399 0 +10.40(+0.75%)
May 29, 2014 1383 1393 1378 1389 0 +0.89(+0.06%)
May 28, 2014 1377 1392 1375 1388 0 +5.50(+0.40%)
May 27, 2014 1380 1394 1374 1382 0 +2.94(+0.21%)
May 26, 2014 0.3944 1380 1380 1380 0 +0.01(+0.00%)
May 23, 2014 1376 1386 1370 1380 0 +2.07(+0.15%)
May 22, 2014 1368 1382 1365 1377 0 +9.74(+0.71%)
May 21, 2014 1367 1374 1359 1368 0 +2.90(+0.21%)
May 20, 2014 1362 1377 1357 1365 0 -4.32(-0.32%)
May 19, 2014 1373 1383 1364 1369 0 -9.57(-0.69%)
May 16, 2014 1374 1383 1365 1379 0 +7.36(+0.54%)
May 15, 2014 1368 1382 1363 1371 0 -3.88(-0.28%)
May 14, 2014 1367 1388 1366 1375 0 +3.25(+0.24%)
May 13, 2014 1366 1381 1364 1372 0 +2.08(+0.15%)
May 12, 2014 1371 1384 1364 1370 0 -2.10(-0.15%)
May 09, 2014 1377 1391 1366 1372 0 -11.48(-0.83%)
May 08, 2014 1390 1405 1379 1383 0 -12.33(-0.88%)
May 07, 2014 1377 1400 1376 1396 0 +18.04(+1.31%)
May 06, 2014 1377 1390 1373 1378 0 +0.29(+0.02%)
May 05, 2014 1368 1383 1363 1377 0 +6.94(+0.51%)
May 02, 2014 1379 1389 1360 1371 0 -12.68(-0.92%)
May 01, 2014 1378 1391 1365 1383 0 +5.78(+0.42%)
Apr 30, 2014 1371 1389 1367 1377 0 -1.82(-0.13%)
Apr 29, 2014 1382 1396 1374 1379 0 -3.79(-0.27%)
Apr 28, 2014 1372 1388 1368 1383 0 +7.35(+0.53%)
Apr 25, 2014 1366 1382 1363 1376 0 +1.95(+0.14%)
Apr 24, 2014 1366 1382 1361 1374 0 +6.35(+0.46%)
Apr 23, 2014 1364 1381 1363 1367 0 -2.43(-0.18%)
Apr 22, 2014 1361 1375 1359 1370 0 +5.38(+0.39%)
Apr 21, 2014 1362 1376 1356 1364 0 -2.49(-0.18%)
Apr 17, 2014 1367 1367 1367 0 -6.73(-0.49%)
Apr 16, 2014 1363 1377 1360 1374 0 +10.70(+0.79%)
Apr 15, 2014 1349 1368 1344 1363 0 +9.73(+0.72%)
Apr 14, 2014 1352 1361 1342 1353 0 +7.98(+0.59%)
Apr 11, 2014 1340 1357 1338 1345 0 -4.37(-0.32%)
Apr 10, 2014 1352 1369 1344 1350 0 -7.72(-0.57%)
Apr 09, 2014 1352 1364 1340 1357 0 +2.54(+0.19%)
Apr 08, 2014 1337 1360 1333 1355 0 +13.70(+1.02%)
Apr 07, 2014 1340 1357 1336 1341 0 -4.98(-0.37%)
Apr 04, 2014 1343 1363 1338 1346 0 +3.30(+0.25%)
Apr 03, 2014 1340 1352 1336 1343 0 -1.21(-0.09%)
Apr 02, 2014 1335 1350 1331 1344 0 +4.23(+0.32%)
Apr 01, 2014 1336 1348 1327 1340 0 +0.60(+0.05%)
Mar 31, 2014 1327 1347 1325 1339 0 +11.38(+0.86%)
Mar 28, 2014 1319 1335 1319 1328 0 +3.41(+0.26%)
Mar 27, 2014 1308 1328 1306 1324 0 +11.21(+0.85%)
Mar 26, 2014 1322 1332 1311 1313 0 -10.66(-0.81%)
Mar 25, 2014 1318 1331 1312 1324 0 +4.46(+0.34%)
Mar 24, 2014 1315 1329 1309 1319 0 +2.42(+0.18%)
Mar 21, 2014 1318 1333 1309 1317 0 +7.81(+0.60%)
Mar 20, 2014 1303 1315 1296 1309 0 -3.18(-0.24%)
Mar 19, 2014 1322 1334 1306 1312 0 -14.34(-1.08%)
Mar 18, 2014 1316 1333 1316 1327 0 +7.96(+0.60%)
Mar 17, 2014 1313 1326 1309 1319 0 +3.78(+0.29%)
Mar 14, 2014 1300 1322 1300 1315 0 +8.86(+0.68%)
Mar 13, 2014 1294 1315 1292 1306 0 +8.73(+0.67%)
Mar 12, 2014 1277 1300 1279 1297 0 +10.47(+0.81%)
Mar 11, 2014 1287 1298 1278 1287 0 -5.79(-0.45%)
Mar 10, 2014 1286 1299 1284 1293 0 -1.51(-0.12%)
Mar 07, 2014 1291 1302 1283 1294 0 -3.56(-0.27%)
Mar 06, 2014 1298 1309 1292 1298 0 -4.56(-0.35%)
Mar 05, 2014 1304 1314 1296 1302 0 -8.38(-0.64%)
Mar 04, 2014 1303 1318 1302 1311 0 +10.45(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More