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

Utilities Sector (CIX: MSECTOR9 )

1,606.16 -10.10 (-0.62%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 29, 2011 1188 1201 1177 1190 0 -9.51(-0.79%)
Jul 28, 2011 1203 1211 1194 1199 0 -4.53(-0.38%)
Jul 27, 2011 1212 1221 1200 1204 0 -16.41(-1.34%)
Jul 26, 2011 1224 1231 1216 1220 0 -5.90(-0.48%)
Jul 25, 2011 1221 1235 1218 1226 0 -1.27(-0.10%)
Jul 22, 2011 1226 1233 1224 1228 0 -3.40(-0.28%)
Jul 21, 2011 1222 1236 1219 1231 0 +15.66(+1.29%)
Jul 20, 2011 1211 1222 1205 1215 0 +4.46(+0.37%)
Jul 19, 2011 1203 1216 1198 1211 0 +7.72(+0.64%)
Jul 18, 2011 1208 1215 1196 1203 0 -13.57(-1.12%)
Jul 15, 2011 1209 1221 1206 1217 0 +6.30(+0.52%)
Jul 14, 2011 1216 1226 1207 1210 0 -6.98(-0.57%)
Jul 13, 2011 1218 1228 1211 1217 0 +4.09(+0.34%)
Jul 12, 2011 1206 1221 1203 1213 0 +2.05(+0.17%)
Jul 11, 2011 1212 1222 1206 1211 0 -17.75(-1.44%)
Jul 08, 2011 1220 1232 1219 1229 0 +21.24(+1.76%)
Jul 07, 2011 1206 1215 1200 1208 0 -23.91(-1.94%)
Jul 06, 2011 1224 1236 1221 1232 0 -37.51(-2.96%)
Jul 05, 2011 1272 1279 1263 1269 0 -5.10(-0.40%)
Jul 04, 2011 246.23 1275 1271 1274 0 +0.00(+0.00%)
Jul 01, 2011 1259 1277 1255 1274 0 +14.54(+1.15%)
Jun 30, 2011 1259 1266 1249 1260 0 +10.55(+0.84%)
Jun 29, 2011 1239 1254 1237 1249 0 +10.06(+0.81%)
Jun 28, 2011 1228 1244 1228 1239 0 +8.52(+0.69%)
Jun 27, 2011 1224 1237 1222 1231 0 +7.40(+0.60%)
Jun 24, 2011 1220 1235 1216 1223 0 +1.25(+0.10%)
Jun 23, 2011 1211 1225 1205 1222 0 -4.84(-0.39%)
Jun 22, 2011 1227 1238 1222 1227 0 -19.39(-1.56%)
Jun 21, 2011 1238 1253 1236 1246 0 +8.06(+0.65%)
Jun 20, 2011 1237 1241 1234 1238 0 +4.44(+0.36%)
Jun 17, 2011 1230 1242 1224 1234 0 +9.63(+0.79%)
Jun 16, 2011 1220 1233 1215 1224 0 +0.14(+0.01%)
Jun 15, 2011 1231 1240 1218 1224 0 -29.38(-2.34%)
Jun 14, 2011 1249 1261 1244 1253 0 +8.38(+0.67%)
Jun 13, 2011 1246 1255 1237 1245 0 +5.06(+0.41%)
Jun 10, 2011 1241 1251 1235 1240 0 -10.31(-0.82%)
Jun 09, 2011 1247 1259 1243 1250 0 +0.25(+0.02%)
Jun 08, 2011 1251 1260 1244 1250 0 -1.55(-0.12%)
Jun 07, 2011 1250 1264 1248 1251 0 +1.17(+0.09%)
Jun 06, 2011 1260 1265 1246 1250 0 -12.34(-0.98%)
Jun 03, 2011 1256 1271 1250 1263 0 -4.79(-0.38%)
May 24, 2011 1273 1277 1263 1267 0 -0.85(-0.07%)
May 23, 2011 1271 1280 1263 1268 0 -17.22(-1.34%)
May 20, 2011 1284 1295 1276 1285 0 +1.40(+0.11%)
May 19, 2011 1281 1291 1274 1284 0 +5.58(+0.44%)
May 18, 2011 1274 1285 1264 1278 0 +4.14(+0.32%)
May 17, 2011 1264 1281 1263 1274 0 +2.29(+0.18%)
May 16, 2011 1269 1288 1266 1272 0 -6.66(-0.52%)
May 13, 2011 1291 1295 1270 1279 0 -13.40(-1.04%)
May 12, 2011 1281 1296 1274 1292 0 +7.01(+0.55%)
May 11, 2011 1296 1300 1277 1285 0 -15.90(-1.22%)
May 10, 2011 1283 1307 1283 1301 0 +17.01(+1.32%)
May 09, 2011 1277 1289 1270 1284 0 +7.45(+0.58%)
May 06, 2011 1275 1295 1268 1277 0 +11.93(+0.94%)
May 05, 2011 1264 1279 1253 1265 0 -9.11(-0.72%)
May 04, 2011 1282 1288 1265 1274 0 -9.45(-0.74%)
May 03, 2011 1280 1294 1274 1283 0 -0.18(-0.01%)
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.