FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,306.90   +12.58 (+0.97%)
Streaming Delayed Price  /  Updated: 6:50 PM EDT, Mar 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 1185 1190 1176 1183 0 -2.19(-0.19%)
Sep 28, 2017 1178 1188 1170 1185 0 +2.88(+0.24%)
Sep 27, 2017 1192 1197 1172 1182 0 -14.38(-1.20%)
Sep 26, 2017 1197 1205 1190 1197 0 -2.12(-0.18%)
Sep 25, 2017 1191 1202 1186 1199 0 +7.45(+0.63%)
Sep 22, 2017 1196 1201 1185 1191 0 -2.14(-0.18%)
Sep 21, 2017 1198 1205 1190 1193 0 -5.93(-0.49%)
Sep 20, 2017 1205 1212 1192 1199 0 -3.41(-0.28%)
Sep 19, 2017 1205 1210 1197 1203 0 -1.66(-0.14%)
Sep 18, 2017 1212 1217 1196 1204 0 -8.18(-0.67%)
Sep 15, 2017 1212 1218 1205 1213 0 +1.86(+0.15%)
Sep 14, 2017 1201 1214 1195 1211 0 +9.36(+0.78%)
Sep 13, 2017 1206 1211 1198 1201 0 -5.17(-0.43%)
Sep 12, 2017 1222 1226 1200 1206 0 -17.21(-1.41%)
Sep 11, 2017 1213 1227 1210 1224 0 +11.80(+0.97%)
Sep 08, 2017 1207 1216 1199 1212 0 +3.60(+0.30%)
Sep 07, 2017 1202 1212 1197 1208 0 +8.51(+0.71%)
Sep 06, 2017 1202 1208 1193 1200 0 +0.35(+0.03%)
Sep 05, 2017 1202 1207 1191 1199 0 -0.88(-0.07%)
Sep 01, 2017 1205 1207 1195 1200 0 -0.93(-0.08%)
Aug 31, 2017 1199 1207 1194 1201 0 +3.64(+0.30%)
Aug 30, 2017 1201 1205 1193 1198 0 -5.59(-0.46%)
Aug 29, 2017 1205 1211 1198 1203 0 -3.07(-0.25%)
Aug 28, 2017 1208 1212 1200 1206 0 +0.54(+0.04%)
Aug 25, 2017 1207 1213 1201 1206 0 +1.67(+0.14%)
Aug 24, 2017 1203 1208 1197 1204 0 +1.59(+0.13%)
Aug 23, 2017 1198 1207 1193 1202 0 +2.45(+0.20%)
Aug 22, 2017 1196 1204 1190 1200 0 +6.78(+0.57%)
Aug 21, 2017 1190 1197 1185 1193 0 +4.20(+0.35%)
Aug 18, 2017 1183 1196 1178 1189 0 +5.59(+0.47%)
Aug 17, 2017 1191 1197 1182 1183 0 -9.30(-0.78%)
Aug 16, 2017 1192 1199 1187 1193 0 +1.93(+0.16%)
Aug 15, 2017 1186 1196 1180 1191 0 +0.73(+0.06%)
Aug 14, 2017 1184 1195 1179 1190 0 +7.40(+0.63%)
Aug 11, 2017 1187 1192 1174 1183 0 -6.91(-0.58%)
Aug 10, 2017 1192 1198 1183 1190 0 -4.18(-0.35%)
Aug 09, 2017 1197 1202 1188 1194 0 -3.66(-0.31%)
Aug 08, 2017 1193 1203 1188 1197 0 +1.86(+0.16%)
Aug 07, 2017 1194 1201 1187 1196 0 +0.52(+0.04%)
Aug 04, 2017 1192 1202 1185 1195 0 +1.66(+0.14%)
Aug 03, 2017 1192 1203 1180 1193 0 -3.63(-0.30%)
Aug 02, 2017 1192 1204 1184 1197 0 -0.68(-0.06%)
Aug 01, 2017 1193 1202 1187 1198 0 +6.97(+0.59%)
Jul 31, 2017 1192 1198 1183 1191 0 +0.16(+0.01%)
Jul 28, 2017 1188 1198 1180 1191 0 +2.13(+0.18%)
Jul 27, 2017 1190 1197 1177 1188 0 -2.41(-0.20%)
Jul 26, 2017 1184 1195 1179 1191 0 +5.84(+0.49%)
Jul 25, 2017 1187 1193 1179 1185 0 +0.03(+0.00%)
Jul 24, 2017 1195 1197 1181 1185 0 -10.71(-0.90%)
Jul 21, 2017 1188 1198 1182 1196 0 +10.29(+0.87%)
Jul 20, 2017 1180 1189 1175 1185 0 +10.50(+0.89%)
Jul 19, 2017 1169 1177 1164 1175 0 +7.99(+0.68%)
Jul 18, 2017 1164 1171 1158 1167 0 +4.94(+0.43%)
Jul 17, 2017 1158 1166 1153 1162 0 +5.18(+0.45%)
Jul 14, 2017 1156 1164 1150 1157 0 +7.29(+0.63%)
Jul 13, 2017 1154 1159 1144 1149 0 -4.24(-0.37%)
Jul 12, 2017 1152 1162 1147 1154 0 +12.00(+1.05%)
Jul 11, 2017 1144 1147 1134 1142 0 -0.29(-0.03%)
Jul 10, 2017 1146 1151 1138 1142 0 -2.16(-0.19%)
Jul 07, 2017 1143 1150 1136 1144 0 +3.03(+0.27%)
Jul 06, 2017 1141 1148 1134 1141 0 -2.33(-0.20%)
Jul 05, 2017 1147 1153 1135 1143 0 -4.72(-0.41%)
Jul 04, 2017 1153 1158 1143 1148 0 +0.00(+0.00%)
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