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

Utilities Sector (CIX: MSECTOR9 )

1,622.32 +8.08 (+0.50%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 23, 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 (%)
Sep 30, 2014 971.75 980.42 964.68 968.59 0 -2.48(-0.26%)
Sep 29, 2014 963.01 973.83 959.76 971.07 0 +2.18(+0.22%)
Sep 26, 2014 966.03 972.95 957.97 968.89 0 +2.06(+0.21%)
Sep 25, 2014 973.56 977.85 963.84 966.83 0 -23.07(-2.33%)
Sep 19, 2014 989.33 998.82 983.48 989.90 0 +1.85(+0.19%)
Sep 18, 2014 992.12 999.19 981.72 988.05 0 -2.13(-0.22%)
Sep 17, 2014 996.54 1000 986.25 990.18 0 -4.29(-0.43%)
Sep 16, 2014 983.00 998.62 981.13 994.47 0 +8.85(+0.90%)
Sep 15, 2014 985.47 991.92 979.34 985.62 0 +0.03(+0.00%)
Sep 12, 2014 997.51 999.00 981.54 985.59 0 -14.91(-1.49%)
Sep 11, 2014 995.50 1004 990.30 1000 0 -414.77(-29.31%)
Sep 10, 2014 1412 1423 1405 1415 0 -3.55(-0.25%)
Sep 09, 2014 1424 1434 1414 1419 0 -13.70(-0.96%)
Sep 08, 2014 1437 1447 1427 1433 0 -17.06(-1.18%)
Sep 05, 2014 1432 1452 1434 1450 0 +11.23(+0.78%)
Sep 04, 2014 1436 1447 1431 1438 0 -3.38(-0.23%)
Sep 03, 2014 1433 1449 1431 1442 0 +7.90(+0.55%)
Sep 02, 2014 1434 1448 1423 1434 0 -8.20(-0.57%)
Aug 29, 2014 1442 1442 1442 0 +10.67(+0.75%)
Aug 28, 2014 1419 1436 1419 1431 0 +3.80(+0.27%)
Aug 27, 2014 1410 1429 1412 1428 0 +16.16(+1.14%)
Aug 26, 2014 1415 1428 1408 1411 0 -7.28(-0.51%)
Aug 25, 2014 1412 1425 1410 1419 0 +8.20(+0.58%)
Aug 22, 2014 1409 1422 1403 1410 0 -4.48(-0.32%)
Aug 21, 2014 1407 1423 1407 1415 0 +0.64(+0.05%)
Aug 20, 2014 1405 1418 1402 1414 0 +2.67(+0.19%)
Aug 19, 2014 1397 1417 1399 1412 0 +10.42(+0.74%)
Aug 18, 2014 1399 1411 1395 1401 0 +0.13(+0.01%)
Aug 15, 2014 1392 1411 1390 1401 0 +8.24(+0.59%)
Aug 14, 2014 1375 1397 1378 1393 0 +13.84(+1.00%)
Aug 13, 2014 1369 1386 1368 1379 0 +5.46(+0.40%)
Aug 12, 2014 1368 1383 1366 1374 0 -1.52(-0.11%)
Aug 11, 2014 1375 1389 1370 1375 0 +0.49(+0.04%)
Aug 08, 2014 1347 1376 1350 1375 0 +22.91(+1.69%)
Aug 07, 2014 1344 1365 1341 1352 0 +3.20(+0.24%)
Aug 06, 2014 1344 1360 1337 1348 0 -3.94(-0.29%)
Aug 05, 2014 1357 1374 1346 1352 0 -15.94(-1.16%)
Aug 04, 2014 1368 1379 1345 1368 0 -2.62(-0.19%)
Aug 01, 2014 1361 1384 1360 1371 0 +2.77(+0.20%)
Jul 31, 2014 1379 1390 1364 1368 0 -50.18(-3.54%)
Jul 23, 2014 1415 1425 1412 1418 0 -1.01(-0.07%)
Jul 22, 2014 1415 1427 1413 1419 0 +2.54(+0.18%)
Jul 21, 2014 1411 1422 1407 1417 0 -0.56(-0.04%)
Jul 18, 2014 1400 1420 1398 1417 0 +17.33(+1.24%)
Jul 17, 2014 1406 1419 1398 1400 0 -15.52(-1.10%)
Jul 16, 2014 1410 1422 1402 1416 0 +4.91(+0.35%)
Jul 15, 2014 1404 1419 1403 1411 0 +1.79(+0.13%)
Jul 14, 2014 1414 1424 1405 1409 0 -6.00(-0.42%)
Jul 11, 2014 1415 1426 1409 1415 0 -6.80(-0.48%)
Jul 10, 2014 1405 1427 1407 1422 0 +4.92(+0.35%)
Jul 09, 2014 1412 1425 1406 1417 0 +0.39(+0.03%)
Jul 08, 2014 1403 1422 1404 1416 0 +5.14(+0.36%)
Jul 07, 2014 1405 1421 1401 1411 0 -2.31(-0.16%)
Jul 04, 2014 0.3767 1414 1414 1414 0 +0.01(+0.00%)
Jul 03, 2014 1414 1424 1405 1414 0 -8.79(-0.62%)
Jul 02, 2014 1434 1442 1416 1422 0 -17.65(-1.23%)
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.