Utilities Sector (CIX: MSECTOR9 )

1,628.37 +8.08 (+0.50%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1117 1123 1097 1111 0 -1.50(-0.13%)
Sep 29, 2009 1113 1119 1103 1113 0 -0.78(-0.07%)
Sep 28, 2009 1103 1119 1098 1114 0 +12.49(+1.13%)
Sep 25, 2009 1101 1111 1094 1101 0 -2.97(-0.27%)
Sep 24, 2009 1114 1122 1098 1104 0 -9.69(-0.87%)
Sep 23, 2009 1120 1131 1109 1114 0 -4.70(-0.42%)
Sep 22, 2009 1121 1129 1109 1118 0 +1.47(+0.13%)
Sep 21, 2009 1117 1125 1107 1117 0 -6.39(-0.57%)
Sep 18, 2009 1126 1133 1113 1123 0 +0.72(+0.06%)
Sep 17, 2009 1122 1133 1113 1123 0 +11.16(+1.00%)
Sep 16, 2009 1111 1129 1103 1111 0 +4.11(+0.37%)
Sep 15, 2009 1098 1111 1091 1107 0 +9.82(+0.89%)
Sep 14, 2009 1084 1101 1080 1097 0 +10.31(+0.95%)
Sep 11, 2009 1093 1100 1082 1087 0 -3.16(-0.29%)
Sep 10, 2009 1086 1095 1077 1090 0 +5.45(+0.50%)
Sep 09, 2009 1083 1094 1075 1085 0 +2.63(+0.24%)
Sep 08, 2009 1081 1090 1071 1082 0 +8.11(+0.76%)
Sep 04, 2009 1074 1074 1074 0 +7.51(+0.70%)
Sep 03, 2009 1068 1075 1054 1067 0 +4.71(+0.44%)
Sep 02, 2009 1064 1073 1054 1062 0 -3.92(-0.37%)
Sep 01, 2009 1074 1088 1060 1066 0 -11.58(-1.07%)
Aug 31, 2009 1084 1090 1070 1077 0 -12.74(-1.17%)
Aug 28, 2009 1102 1106 1082 1090 0 -5.56(-0.51%)
Aug 27, 2009 1094 1102 1082 1096 0 -0.19(-0.02%)
Aug 26, 2009 1094 1103 1084 1096 0 +0.66(+0.06%)
Aug 25, 2009 1100 1110 1089 1095 0 -3.35(-0.30%)
Aug 24, 2009 1102 1109 1090 1099 0 -1.29(-0.12%)
Aug 21, 2009 1091 1106 1083 1100 0 +14.92(+1.38%)
Aug 20, 2009 1075 1088 1069 1085 0 +8.83(+0.82%)
Aug 19, 2009 1057 1080 1055 1076 0 +10.35(+0.97%)
Aug 18, 2009 1061 1072 1053 1066 0 +6.94(+0.66%)
Aug 17, 2009 1062 1069 1049 1059 0 -16.71(-1.55%)
Aug 14, 2009 1083 1088 1064 1076 0 -7.08(-0.65%)
Aug 13, 2009 1085 1093 1069 1083 0 -1.70(-0.16%)
Aug 12, 2009 1074 1095 1068 1084 0 +1.89(+0.17%)
Aug 11, 2009 1085 1093 1072 1082 0 -6.46(-0.59%)
Aug 10, 2009 1081 1095 1071 1089 0 +2.58(+0.24%)
Aug 07, 2009 1086 1099 1074 1086 0 +6.12(+0.57%)
Aug 06, 2009 1089 1097 1069 1080 0 -8.56(-0.79%)
Aug 05, 2009 1100 1106 1075 1089 0 -8.69(-0.79%)
Aug 04, 2009 1096 1108 1085 1097 0 -2.24(-0.20%)
Aug 03, 2009 1098 1108 1084 1100 0 +12.72(+1.17%)
Jul 31, 2009 1089 1101 1077 1087 0 -3.67(-0.34%)
Jul 30, 2009 1086 1104 1074 1091 0 +10.56(+0.98%)
Jul 29, 2009 1081 1091 1065 1080 0 -7.43(-0.68%)
Jul 28, 2009 1088 1098 1072 1088 0 -4.28(-0.39%)
Jul 27, 2009 1089 1100 1080 1092 0 +17.43(+1.62%)
Jul 25, 2009 1060 1079 1051 1074 0 -17.37(-1.59%)
Jul 24, 2009 1081 1097 1071 1092 0 +7.49(+0.69%)
Jul 23, 2009 1060 1093 1057 1084 0 +24.73(+2.33%)
Jul 22, 2009 1056 1070 1049 1060 0 -1.53(-0.14%)
Jul 21, 2009 1058 1070 1047 1061 0 +31.79(+3.09%)
Jun 26, 2009 1023 1036 1012 1029 0 +5.84(+0.57%)
Jun 25, 2009 1008 1028 1005 1023 0 +17.40(+1.73%)
Jun 24, 2009 1010 1020 996.47 1006 0 +5.79(+0.58%)
Jun 23, 2009 1009 1018 991.57 1000 0 -13.76(-1.36%)
Jun 22, 2009 1017 1031 1004 1014 0 -9.61(-0.94%)
Jun 19, 2009 1036 1041 1014 1024 0 -1.80(-0.18%)
Jun 18, 2009 1014 1032 1005 1025 0 +13.39(+1.32%)
Jun 17, 2009 1011 1024 999.19 1012 0 -2.86(-0.28%)
Jun 16, 2009 1027 1034 1008 1015 0 -6.27(-0.61%)
Jun 15, 2009 1032 1038 1006 1021 0 -22.18(-2.13%)
Jun 12, 2009 1030 1049 1017 1043 0 +7.33(+0.71%)
Jun 11, 2009 1019 1048 1014 1036 0 +18.16(+1.78%)
Jun 10, 2009 1016 1029 1002 1018 0 +9.62(+0.95%)
Jun 09, 2009 1014 1024 999.10 1008 0 +0.52(+0.05%)
Jun 08, 2009 1005 1016 995.19 1008 0 -3.58(-0.35%)
Jun 05, 2009 1018 1026 996.81 1011 0 +0.00(+0.00%)
Jun 04, 2009 1004 1019 994.73 1011 0 +9.95(+0.99%)
Jun 03, 2009 1013 1021 988.95 1001 0 -20.69(-2.02%)
Jun 02, 2009 1022 1035 1010 1022 0 -1.42(-0.14%)
Jun 01, 2009 1008 1032 1003 1023 0 +24.05(+2.41%)
May 29, 2009 995.87 1007 980.71 999.39 0 +9.47(+0.96%)
May 28, 2009 980.27 997.53 971.21 989.92 0 +13.98(+1.43%)
May 27, 2009 993.93 1000 971.96 975.95 0 -18.51(-1.86%)
May 26, 2009 966.55 998.25 958.23 994.46 0 +23.12(+2.38%)
May 25, 2009 969.60 983.28 962.37 971.34 0 +0.00(+0.00%)
May 22, 2009 969.60 983.28 962.37 971.34 0 +3.88(+0.40%)
May 21, 2009 969.49 978.54 957.15 967.46 0 -10.21(-1.04%)
May 20, 2009 989.89 1001 972.10 977.67 0 -5.98(-0.61%)
May 19, 2009 975.92 995.34 968.19 983.64 0 +10.62(+1.09%)
May 18, 2009 969.58 982.92 956.45 973.03 0 +12.72(+1.32%)
May 15, 2009 976.51 980.29 950.93 960.31 0 -17.10(-1.75%)
May 14, 2009 977.55 991.86 962.98 977.41 0 -3.31(-0.34%)
May 13, 2009 996.33 1007 975.64 980.72 0 -29.49(-2.92%)
May 12, 2009 1012 1023 995.37 1010 0 +4.85(+0.48%)
May 11, 2009 1003 1019 993.41 1005 0 -6.60(-0.65%)
May 08, 2009 1006 1028 992.34 1012 0 +16.92(+1.70%)
May 07, 2009 1004 1012 982.74 995.04 0 +0.50(+0.05%)
May 06, 2009 995.88 1009 979.77 994.54 0 +2.97(+0.30%)
May 05, 2009 995.59 1004 975.94 991.57 0 -7.81(-0.78%)
May 04, 2009 990.32 1003 981.12 999.38 0 +17.16(+1.75%)
May 01, 2009 973.61 990.85 959.95 982.22 0 +13.17(+1.36%)
Apr 30, 2009 984.85 995.88 960.44 969.05 0 -9.62(-0.98%)
Apr 29, 2009 966.45 986.79 959.75 978.67 0 +20.05(+2.09%)
Apr 28, 2009 950.20 970.73 942.41 958.62 0 +3.64(+0.38%)
Apr 27, 2009 943.25 966.33 935.92 954.98 0 +6.15(+0.65%)
Apr 24, 2009 954.18 962.06 937.45 948.83 0 -0.50(-0.05%)
Apr 23, 2009 950.13 958.96 935.85 949.33 0 +1.23(+0.13%)
Apr 22, 2009 953.04 965.79 940.58 948.09 0 -10.35(-1.08%)
Apr 21, 2009 946.88 969.24 937.96 958.44 0 +10.67(+1.13%)
Apr 20, 2009 957.71 966.62 940.98 947.77 0 -22.00(-2.27%)
Apr 17, 2009 968.22 978.68 957.53 969.77 0 +3.34(+0.35%)
Apr 16, 2009 962.98 976.92 946.55 966.42 0 +10.46(+1.09%)
Apr 15, 2009 944.29 963.21 937.01 955.96 0 +11.05(+1.17%)
Apr 14, 2009 952.57 961.10 937.29 944.91 0 -15.78(-1.64%)
Apr 13, 2009 963.34 973.32 945.05 960.69 0 -7.09(-0.73%)
Apr 10, 2009 980.26 988.79 953.98 967.78 0 +0.00(+0.00%)
Apr 09, 2009 980.26 988.79 953.98 967.78 0 +4.19(+0.44%)
Apr 08, 2009 956.30 970.42 945.89 963.59 0 +11.52(+1.21%)
Apr 07, 2009 951.18 968.08 939.65 952.06 0 -8.41(-0.88%)
Apr 06, 2009 964.05 976.39 949.12 960.47 0 -10.84(-1.12%)
Apr 03, 2009 965.26 979.35 953.57 971.31 0 +5.84(+0.61%)
Apr 02, 2009 967.78 986.35 949.49 965.47 0 +13.06(+1.37%)
Apr 01, 2009 941.13 963.63 929.00 952.41 0 +3.55(+0.37%)
Mar 31, 2009 943.24 966.16 931.19 948.86 0 +15.45(+1.66%)
Mar 30, 2009 930.44 945.73 912.78 933.41 0 -15.31(-1.61%)
Mar 27, 2009 956.04 966.40 939.87 948.72 0 -21.15(-2.18%)
Mar 26, 2009 961.12 975.08 943.80 969.87 0 +13.19(+1.38%)
Mar 25, 2009 959.25 975.46 938.12 956.68 0 +3.41(+0.36%)
Mar 24, 2009 964.10 977.31 946.40 953.27 0 -22.34(-2.29%)
Mar 23, 2009 955.58 977.98 952.22 975.61 0 +35.08(+3.73%)
Mar 20, 2009 953.02 967.45 934.63 940.53 0 -8.09(-0.85%)
Mar 19, 2009 956.66 966.50 933.89 948.61 0 -477.39(-33.48%)
Mar 18, 2009 1400 1434 1382 1426 0 +19.45(+1.38%)
Mar 17, 2009 1390 1412 1375 1407 0 +19.53(+1.41%)
Mar 16, 2009 902.77 1410 893.35 1387 0 +494.86(+55.47%)
Mar 13, 2009 881.09 900.95 867.27 892.16 0 +16.84(+1.92%)
Mar 12, 2009 855.28 881.66 843.69 875.32 0 +18.15(+2.12%)
Mar 11, 2009 869.35 879.36 845.87 857.17 0 -6.56(-0.76%)
Mar 10, 2009 855.81 876.98 841.65 863.73 0 +22.38(+2.66%)
Mar 09, 2009 848.69 864.91 831.36 841.35 0 -19.12(-2.22%)
Mar 06, 2009 865.68 886.26 838.49 860.47 0 +4.14(+0.48%)
Mar 05, 2009 873.65 879.46 845.22 856.33 0 -29.51(-3.33%)
Mar 04, 2009 873.65 898.85 862.50 885.84 0 +23.46(+2.72%)
Mar 03, 2009 896.33 904.49 852.98 862.38 0 -25.68(-2.89%)
Mar 02, 2009 908.59 922.78 880.16 888.06 0 -35.28(-3.82%)
Feb 27, 2009 921.08 945.84 896.05 923.34 0 -7.46(-0.80%)
Feb 26, 2009 950.91 963.00 923.69 930.79 0 -11.67(-1.24%)
Feb 25, 2009 944.76 961.05 924.01 942.47 0 -9.59(-1.01%)
Feb 24, 2009 933.28 963.43 919.14 952.06 0 +22.30(+2.40%)
Feb 23, 2009 956.48 966.98 922.50 929.76 0 -21.02(-2.21%)
Feb 20, 2009 959.62 974.65 929.28 950.77 0 -18.34(-1.89%)
Feb 19, 2009 978.80 991.73 960.96 969.11 0 -2.88(-0.30%)
Feb 18, 2009 989.66 996.26 961.92 971.99 0 -15.49(-1.57%)
Feb 17, 2009 1002 1013 978.46 987.48 0 -42.28(-4.11%)
Feb 16, 2009 1031 1046 1018 1030 0 +0.00(+0.00%)
Feb 13, 2009 1031 1046 1018 1030 0 -4.39(-0.42%)
Feb 12, 2009 1026 1042 1004 1034 0 -3.10(-0.30%)
Feb 11, 2009 1039 1052 1020 1037 0 +0.75(+0.07%)
Feb 10, 2009 1060 1074 1028 1036 0 -30.19(-2.83%)
Feb 09, 2009 1072 1084 1050 1067 0 -6.69(-0.62%)
Feb 06, 2009 1057 1084 1048 1073 0 +15.78(+1.49%)
Feb 05, 2009 1045 1069 1034 1058 0 +9.88(+0.94%)
Feb 04, 2009 1046 1067 1032 1048 0 +1.05(+0.10%)
Feb 03, 2009 1039 1056 1022 1047 0 +11.45(+1.11%)
Feb 02, 2009 1018 1045 1008 1035 0 +3.01(+0.29%)
Jan 30, 2009 1052 1062 1024 1032 0 -14.40(-1.38%)
Jan 29, 2009 1050 1068 1034 1047 0 -12.35(-1.17%)
Jan 28, 2009 1058 1070 1041 1059 0 +15.32(+1.47%)
Jan 27, 2009 1037 1055 1025 1044 0 +11.79(+1.14%)
Jan 26, 2009 1015 1046 1010 1032 0 +19.08(+1.88%)
Jan 23, 2009 991.40 1020 980.43 1013 0 +4.49(+0.45%)
Jan 22, 2009 999.76 1020 986.69 1008 0 -6.70(-0.66%)
Jan 21, 2009 1003 1021 978.70 1015 0 +21.76(+2.19%)
Jan 20, 2009 1017 1032 986.98 993.22 0 -37.48(-3.64%)
Jan 19, 2009 1028 1044 1010 1031 0 +0.00(+0.00%)
Jan 16, 2009 1028 1044 1010 1031 0 +13.07(+1.28%)
Jan 15, 2009 1004 1024 983.98 1018 0 +11.28(+1.12%)
Jan 14, 2009 1013 1022 987.16 1006 0 -21.37(-2.08%)
Jan 13, 2009 1027 1042 1010 1028 0 -5.04(-0.49%)
Jan 12, 2009 1041 1054 1022 1033 0 -9.92(-0.95%)
Jan 09, 2009 1055 1064 1029 1043 0 -13.44(-1.27%)
Jan 08, 2009 1045 1064 1033 1056 0 +9.32(+0.89%)
Jan 07, 2009 1054 1069 1034 1047 0 -23.92(-2.23%)
Jan 06, 2009 1080 1095 1054 1071 0 -6.44(-0.60%)
Jan 05, 2009 1072 1090 1055 1077 0 +1.54(+0.14%)
Jan 02, 2009 1053 1084 1043 1076 0 +21.49(+2.04%)
Jan 01, 2009 1031 1062 1023 1054 0 +0.00(+0.00%)
Dec 31, 2008 1031 1062 1023 1054 0 +25.80(+2.51%)
Dec 30, 2008 1026 1048 1006 1028 0 +6.72(+0.66%)
Dec 29, 2008 1028 1035 1001 1022 0 -9.08(-0.88%)
Dec 26, 2008 1029 1039 1016 1031 0 +5.65(+0.55%)
Dec 25, 2008 1024 1034 1011 1025 0 +0.00(+0.00%)
Dec 24, 2008 1024 1034 1011 1025 0 +2.57(+0.25%)
Dec 23, 2008 1039 1047 1011 1022 0 -7.64(-0.74%)
Dec 22, 2008 1034 1050 1007 1030 0 -5.63(-0.54%)
Dec 19, 2008 1040 1065 1021 1036 0 +0.88(+0.09%)
Dec 18, 2008 1046 1066 1020 1035 0 -4.88(-0.47%)
Dec 17, 2008 1040 1060 1020 1040 0 -13.17(-1.25%)
Dec 16, 2008 1021 1058 1008 1053 0 +42.80(+4.24%)
Dec 15, 2008 1026 1037 993.93 1010 0 -11.59(-1.13%)
Dec 12, 2008 989.81 1029 978.60 1022 0 +11.66(+1.15%)
Dec 11, 2008 1016 1043 995.47 1010 0 -10.28(-1.01%)
Dec 10, 2008 1013 1037 996.30 1020 0 +19.73(+1.97%)
Dec 09, 2008 1013 1037 989.02 1001 0 -21.87(-2.14%)
Dec 08, 2008 1032 1051 1001 1022 0 +13.12(+1.30%)
Dec 05, 2008 971.78 1018 946.34 1009 0 +29.17(+2.98%)
Dec 04, 2008 1006 1024 959.47 980.17 0 -38.27(-3.76%)
Dec 03, 2008 989.89 1029 967.65 1018 0 +19.10(+1.91%)
Dec 02, 2008 985.95 1011 958.44 999.35 0 +25.40(+2.61%)
Dec 01, 2008 1026 1038 969.91 973.94 0 -81.96(-7.76%)
Nov 28, 2008 1042 1066 1027 1056 0 +7.25(+0.69%)
Nov 27, 2008 1019 1058 1004 1049 0 +0.00(+0.00%)
Nov 26, 2008 1019 1058 1004 1049 0 +13.71(+1.32%)
Nov 25, 2008 1042 1059 1006 1035 0 +6.46(+0.63%)
Nov 24, 2008 1005 1051 982.63 1028 0 +32.65(+3.28%)
Nov 21, 2008 949.37 1006 913.90 995.83 0 +66.18(+7.12%)
Nov 20, 2008 975.55 1004 919.68 929.65 0 -57.54(-5.83%)
Nov 19, 2008 1019 1045 980.88 987.19 0 -38.40(-3.74%)
Nov 18, 2008 1019 1045 990.08 1026 0 +4.32(+0.42%)
Nov 17, 2008 1009 1053 994.98 1021 0 +3.13(+0.31%)
Nov 14, 2008 1031 1070 999.85 1018 0 -46.78(-4.39%)
Nov 13, 2008 991.10 1068 961.89 1065 0 +81.10(+8.24%)
Nov 12, 2008 1004 1019 971.46 983.82 0 -33.51(-3.29%)
Nov 11, 2008 1008 1041 985.06 1017 0 -4.49(-0.44%)
Nov 10, 2008 1053 1065 1000 1022 0 -18.27(-1.76%)
Nov 07, 2008 1011 1052 998.71 1040 0 +42.96(+4.31%)
Nov 06, 2008 1033 1052 981.55 997.13 0 -42.03(-4.04%)
Nov 05, 2008 1064 1087 1028 1039 0 -41.35(-3.83%)
Nov 04, 2008 1078 1107 1047 1081 0 +25.67(+2.43%)
Nov 03, 2008 1047 1072 1028 1055 0 +3.17(+0.30%)
Oct 31, 2008 1049 1081 1021 1052 0 -7.02(-0.66%)
Oct 30, 2008 1034 1071 1008 1059 0 +54.28(+5.40%)
Oct 29, 2008 1006 1043 974.10 1004 0 -5.71(-0.57%)
Oct 28, 2008 939.77 1016 914.07 1010 0 +92.49(+10.08%)
Oct 27, 2008 941.76 964.15 907.75 917.63 0 -32.11(-3.38%)
Oct 24, 2008 919.46 975.57 896.75 949.74 0 -32.82(-3.34%)
Oct 23, 2008 961.09 1013 925.64 982.57 0 +19.13(+1.99%)
Oct 22, 2008 998.77 1010 934.29 963.43 0 -61.88(-6.04%)
Oct 21, 2008 1044 1066 1011 1025 0 -44.59(-4.17%)
Oct 20, 2008 1015 1073 995.62 1070 0 +59.08(+5.84%)
Oct 17, 2008 983.90 1059 962.50 1011 0 +1.36(+0.13%)
Oct 16, 2008 977.34 1020 926.99 1009 0 +41.62(+4.30%)
Oct 15, 2008 1032 1044 953.86 967.85 0 -86.54(-8.21%)
Oct 14, 2008 1102 1132 1013 1054 0 -18.42(-1.72%)
Oct 13, 2008 971.01 1081 951.03 1073 0 +143.43(+15.43%)
Oct 10, 2008 917.28 972.17 830.73 929.37 0 -23.70(-2.49%)
Oct 09, 2008 1028 1045 945.72 953.08 0 -67.41(-6.61%)
Oct 08, 2008 1023 1073 985.22 1020 0 -31.02(-2.95%)
Oct 07, 2008 1110 1128 1044 1052 0 -45.60(-4.16%)
Oct 06, 2008 1134 1150 1050 1097 0 -62.81(-5.42%)
Oct 03, 2008 1183 1209 1149 1160 0 -14.09(-1.20%)
Oct 02, 2008 1195 1210 1157 1174 0 -28.99(-2.41%)
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.