Utilities Sector (CIX: MSECTOR9 )

1,624.33 +4.04 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2016 1136 1141 1128 1133 0 -3.41(-0.30%)
Sep 23, 2016 1140 1147 1130 1136 0 -7.80(-0.68%)
Sep 22, 2016 1142 1150 1134 1144 0 +9.52(+0.84%)
Sep 21, 2016 1113 1136 1109 1135 0 +23.19(+2.09%)
Sep 20, 2016 1114 1121 1108 1111 0 +1.25(+0.11%)
Sep 19, 2016 1103 1113 1099 1110 0 +12.08(+1.10%)
Sep 16, 2016 1087 1101 1082 1098 0 +7.07(+0.65%)
Sep 15, 2016 1082 1094 1078 1091 0 +9.00(+0.83%)
Sep 14, 2016 1081 1091 1074 1082 0 +3.36(+0.31%)
Sep 13, 2016 1092 1095 1074 1079 0 -20.48(-1.86%)
Sep 12, 2016 1083 1103 1080 1099 0 +13.83(+1.27%)
Sep 09, 2016 1116 1118 1084 1085 0 -40.40(-3.59%)
Sep 08, 2016 1120 1132 1116 1126 0 +3.27(+0.29%)
Sep 07, 2016 1118 1127 1111 1122 0 +3.01(+0.27%)
Sep 06, 2016 1113 1125 1108 1119 0 +10.69(+0.96%)
Sep 02, 2016 1109 1109 1109 1109 0 +17.34(+1.59%)
Sep 01, 2016 1093 1099 1085 1091 0 -2.94(-0.27%)
Aug 31, 2016 1095 1099 1085 1094 0 -0.10(-0.01%)
Aug 30, 2016 1107 1113 1091 1094 0 -12.90(-1.16%)
Aug 29, 2016 1102 1113 1100 1107 0 +7.28(+0.66%)
Aug 26, 2016 1121 1130 1097 1100 0 -18.19(-1.63%)
Aug 25, 2016 1117 1125 1113 1118 0 +1.48(+0.13%)
Aug 24, 2016 1117 1121 1108 1117 0 -2.60(-0.23%)
Aug 23, 2016 1124 1131 1118 1119 0 -3.49(-0.31%)
Aug 22, 2016 1121 1128 1116 1123 0 +1.91(+0.17%)
Aug 19, 2016 1127 1130 1113 1121 0 -11.91(-1.05%)
Aug 18, 2016 1121 1134 1118 1133 0 +12.42(+1.11%)
Aug 17, 2016 1106 1124 1096 1120 0 +11.49(+1.04%)
Aug 16, 2016 1121 1123 1106 1109 0 -13.60(-1.21%)
Aug 15, 2016 1135 1141 1120 1123 0 -11.85(-1.04%)
Aug 12, 2016 1139 1145 1132 1134 0 -1.00(-0.09%)
Aug 11, 2016 1135 1140 1127 1135 0 +0.81(+0.07%)
Aug 10, 2016 1135 1140 1128 1135 0 +2.14(+0.19%)
Aug 09, 2016 1134 1140 1126 1132 0 -0.99(-0.09%)
Aug 08, 2016 1137 1147 1128 1133 0 -4.25(-0.37%)
Aug 05, 2016 1150 1154 1132 1138 0 -12.82(-1.11%)
Aug 04, 2016 1152 1162 1143 1150 0 -3.83(-0.33%)
Aug 03, 2016 1160 1166 1146 1154 0 -7.48(-0.64%)
Aug 02, 2016 1166 1171 1155 1162 0 -5.88(-0.50%)
Aug 01, 2016 1168 1175 1161 1168 0 -2.16(-0.18%)
Jul 29, 2016 1161 1176 1158 1170 0 +6.49(+0.56%)
Jul 28, 2016 1158 1168 1153 1163 0 +6.07(+0.52%)
Jul 27, 2016 1166 1170 1147 1157 0 -11.31(-0.97%)
Jul 26, 2016 1176 1179 1163 1169 0 -5.49(-0.47%)
Jul 25, 2016 1176 1179 1166 1174 0 -2.17(-0.18%)
Jul 22, 2016 1164 1180 1160 1176 0 +13.12(+1.13%)
Jul 21, 2016 1160 1167 1153 1163 0 +1.22(+0.11%)
Jul 20, 2016 1165 1169 1157 1162 0 -2.06(-0.18%)
Jul 19, 2016 1165 1169 1157 1164 0 -1.55(-0.13%)
Jul 18, 2016 1166 1172 1161 1166 0 +0.04(+0.00%)
Jul 15, 2016 1166 1173 1159 1165 0 +2.02(+0.17%)
Jul 14, 2016 1166 1171 1157 1163 0 -5.30(-0.45%)
Jul 13, 2016 1167 1174 1159 1169 0 +7.76(+0.67%)
Jul 12, 2016 1170 1175 1157 1161 0 -10.95(-0.93%)
Jul 11, 2016 1171 1177 1160 1172 0 -0.37(-0.03%)
Jul 08, 2016 1172 1173 1160 1172 0 +12.00(+1.03%)
Jul 07, 2016 1179 1182 1156 1160 0 -21.84(-1.85%)
Jul 06, 2016 1182 1182 1182 1182 0 -1.95(-0.16%)
Jul 05, 2016 1178 1190 1171 1184 0 +5.30(+0.45%)
Jul 04, 2016 1179 1179 1179 1179 0 +0.00(+0.00%)
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.