Utilities Sector (CIX: MSECTOR9 )

1,620.30 +8.08 (+0.50%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 1247 1259 1244 1249 0 -7.40(-0.59%)
Sep 26, 2013 1250 1265 1249 1257 0 +2.02(+0.16%)
Sep 25, 2013 1256 1266 1251 1255 0 -6.49(-0.51%)
Sep 24, 2013 1255 1269 1254 1261 0 -0.80(-0.06%)
Sep 23, 2013 1240 1267 1240 1262 0 +13.42(+1.07%)
Sep 20, 2013 1261 1271 1245 1249 0 -16.61(-1.31%)
Sep 19, 2013 1266 1280 1259 1265 0 -4.12(-0.32%)
Sep 18, 2013 1230 1273 1229 1269 0 +32.43(+2.62%)
Sep 17, 2013 1225 1242 1226 1237 0 +9.74(+0.79%)
Sep 16, 2013 1234 1243 1223 1227 0 +1.03(+0.08%)
Sep 13, 2013 1220 1234 1219 1226 0 +4.09(+0.33%)
Sep 12, 2013 1226 1238 1218 1222 0 -5.25(-0.43%)
Sep 11, 2013 1227 1238 1218 1227 0 -5.53(-0.45%)
Sep 10, 2013 1223 1236 1220 1233 0 +8.56(+0.70%)
Sep 09, 2013 1212 1227 1212 1224 0 +8.58(+0.71%)
Sep 06, 2013 1210 1227 1208 1216 0 +5.10(+0.42%)
Sep 05, 2013 1208 1221 1204 1211 0 -3.43(-0.28%)
Sep 04, 2013 1210 1222 1203 1214 0 -19.71(-1.60%)
Sep 03, 2013 1246 1258 1229 1234 0 -28.26(-2.24%)
Aug 30, 2013 1262 1262 1262 0 -6.28(-0.50%)
Aug 29, 2013 1266 1280 1262 1268 0 -6.21(-0.49%)
Aug 28, 2013 1262 1282 1263 1274 0 +6.20(+0.49%)
Aug 27, 2013 1256 1278 1258 1268 0 -3.79(-0.30%)
Aug 26, 2013 1276 1286 1269 1272 0 -9.37(-0.73%)
Aug 23, 2013 1266 1285 1265 1281 0 +9.41(+0.74%)
Aug 22, 2013 1256 1280 1256 1272 0 +12.72(+1.01%)
Aug 21, 2013 1261 1272 1251 1259 0 -11.35(-0.89%)
Aug 20, 2013 1256 1281 1259 1271 0 +9.25(+0.73%)
Aug 19, 2013 1267 1279 1258 1261 0 -15.53(-1.22%)
Aug 16, 2013 1278 1289 1270 1277 0 -9.78(-0.76%)
Aug 15, 2013 1287 1300 1279 1287 0 -14.86(-1.14%)
Aug 14, 2013 1305 1316 1294 1302 0 -11.40(-0.87%)
Aug 13, 2013 1312 1324 1307 1313 0 -6.34(-0.48%)
Aug 12, 2013 1316 1329 1312 1319 0 -6.50(-0.49%)
Aug 09, 2013 1319 1335 1317 1326 0 +0.05(+0.00%)
Aug 08, 2013 1323 1339 1312 1326 0 +0.63(+0.05%)
Aug 07, 2013 1314 1335 1313 1325 0 +0.98(+0.07%)
Aug 06, 2013 1326 1338 1318 1324 0 -9.09(-0.68%)
Aug 05, 2013 1332 1344 1327 1333 0 -7.57(-0.56%)
Aug 02, 2013 1337 1350 1331 1341 0 -3.65(-0.27%)
Aug 01, 2013 1332 1353 1330 1344 0 +15.22(+1.15%)
Jul 31, 2013 1325 1343 1320 1329 0 -0.79(-0.06%)
Jul 30, 2013 1333 1345 1324 1330 0 -2.85(-0.21%)
Jul 29, 2013 1326 1342 1325 1333 0 -1.77(-0.13%)
Jul 26, 2013 1323 1341 1319 1335 0 +0.72(+0.05%)
Jul 25, 2013 1312 1339 1312 1334 0 +15.80(+1.20%)
Jul 24, 2013 1338 1340 1312 1318 0 -18.68(-1.40%)
Jul 23, 2013 1334 1344 1327 1337 0 +4.47(+0.34%)
Jul 22, 2013 1328 1339 1323 1332 0 +5.71(+0.43%)
Jul 19, 2013 1317 1334 1316 1327 0 +2.60(+0.20%)
Jul 18, 2013 1316 1329 1312 1324 0 +12.41(+0.95%)
Jul 17, 2013 1312 1324 1306 1312 0 -1.05(-0.08%)
Jul 16, 2013 1313 1326 1305 1313 0 -8.14(-0.62%)
Jul 15, 2013 1296 1325 1297 1321 0 +18.79(+1.44%)
Jul 12, 2013 1292 1307 1287 1302 0 +0.77(+0.06%)
Jul 11, 2013 1292 1308 1288 1301 0 +18.28(+1.42%)
Jul 10, 2013 1270 1288 1270 1283 0 +6.63(+0.52%)
Jul 09, 2013 1267 1280 1263 1276 0 +10.05(+0.79%)
Jul 08, 2013 1248 1273 1249 1266 0 +17.76(+1.42%)
Jul 05, 2013 1250 1259 1234 1249 0 -4.04(-0.32%)
Jul 04, 2013 240.11 1254 1251 1253 0 -0.37(-0.03%)
Jul 03, 2013 1240 1258 1240 1253 0 +0.73(+0.06%)
Jul 02, 2013 1243 1265 1243 1252 0 -4.45(-0.35%)
Jul 01, 2013 1268 1283 1251 1257 0 -14.15(-1.11%)
Jun 28, 2013 1264 1282 1254 1271 0 +12.43(+0.99%)
Jun 26, 2013 1247 1267 1248 1258 0 +12.17(+0.98%)
Jun 25, 2013 1232 1253 1227 1246 0 +16.29(+1.32%)
Jun 24, 2013 1216 1240 1210 1230 0 -4.87(-0.39%)
Jun 21, 2013 1229 1246 1214 1235 0 +5.94(+0.48%)
Jun 20, 2013 1248 1258 1224 1229 0 -38.96(-3.07%)
Jun 19, 2013 1287 1298 1266 1268 0 -26.76(-2.07%)
Jun 18, 2013 1281 1299 1281 1295 0 +8.94(+0.70%)
Jun 17, 2013 1282 1298 1279 1286 0 +3.85(+0.30%)
Jun 14, 2013 1275 1291 1274 1282 0 -2.19(-0.17%)
Jun 13, 2013 1257 1286 1258 1284 0 +19.73(+1.56%)
Jun 12, 2013 1274 1285 1260 1264 0 -7.19(-0.57%)
Jun 11, 2013 1262 1282 1263 1271 0 -8.72(-0.68%)
Jun 10, 2013 1276 1288 1269 1280 0 -1.75(-0.14%)
Jun 07, 2013 1273 1290 1266 1282 0 +3.68(+0.29%)
Jun 06, 2013 1259 1281 1259 1278 0 +13.12(+1.04%)
Jun 05, 2013 1268 1279 1258 1265 0 -17.18(-1.34%)
Jun 04, 2013 1286 1299 1275 1282 0 -10.96(-0.85%)
Jun 03, 2013 1283 1305 1276 1293 0 +6.97(+0.54%)
May 31, 2013 1292 1311 1284 1286 0 -16.24(-1.25%)
May 30, 2013 1298 1321 1297 1303 0 +2.04(+0.16%)
May 29, 2013 1308 1319 1290 1300 0 -25.24(-1.90%)
May 28, 2013 1327 1344 1319 1326 0 -5.21(-0.39%)
May 27, 2013 259.29 1334 1330 1331 0 +0.00(+0.00%)
May 24, 2013 1327 1340 1321 1331 0 -6.93(-0.52%)
May 23, 2013 1329 1345 1318 1338 0 -5.70(-0.42%)
May 22, 2013 1354 1372 1338 1344 0 -19.77(-1.45%)
May 21, 2013 1355 1371 1352 1363 0 -0.54(-0.04%)
May 20, 2013 1355 1371 1354 1364 0 -0.21(-0.02%)
May 17, 2013 1349 1368 1349 1364 0 +10.31(+0.76%)
May 16, 2013 1353 1367 1349 1354 0 -8.36(-0.61%)
May 15, 2013 1347 1371 1348 1362 0 +17.27(+1.28%)
May 13, 2013 1342 1354 1337 1345 0 -5.49(-0.41%)
May 10, 2013 1344 1356 1339 1350 0 +2.47(+0.18%)
May 09, 2013 1356 1371 1343 1348 0 -14.43(-1.06%)
May 08, 2013 1355 1372 1352 1362 0 -4.18(-0.31%)
May 07, 2013 1351 1370 1352 1366 0 +9.74(+0.72%)
May 06, 2013 1360 1371 1351 1357 0 -11.35(-0.83%)
May 03, 2013 1367 1379 1361 1368 0 +2.93(+0.21%)
May 02, 2013 1358 1376 1352 1365 0 -0.66(-0.05%)
May 01, 2013 1370 1384 1361 1366 0 -23.92(-1.72%)
Apr 30, 2013 1374 1393 1372 1390 0 -2.73(-0.20%)
Apr 29, 2013 1379 1399 1379 1392 0 +12.96(+0.94%)
Apr 26, 2013 1383 1390 1374 1380 0 -4.50(-0.33%)
Apr 25, 2013 1380 1395 1376 1384 0 +0.84(+0.06%)
Apr 24, 2013 1375 1391 1371 1383 0 +5.29(+0.38%)
Apr 23, 2013 1373 1386 1365 1378 0 +2.88(+0.21%)
Apr 22, 2013 1374 1384 1365 1375 0 -4.13(-0.30%)
Apr 19, 2013 1362 1385 1362 1379 0 +13.05(+0.96%)
Apr 18, 2013 1358 1373 1354 1366 0 +0.65(+0.05%)
Apr 17, 2013 1364 1375 1353 1365 0 -10.53(-0.77%)
Apr 16, 2013 1356 1379 1354 1376 0 +20.69(+1.53%)
Apr 15, 2013 1372 1384 1353 1355 0 -27.29(-1.97%)
Apr 12, 2013 1371 1387 1371 1383 0 +1.63(+0.12%)
Apr 11, 2013 1375 1387 1373 1381 0 +1.97(+0.14%)
Apr 10, 2013 1364 1385 1366 1379 0 +12.49(+0.91%)
Apr 09, 2013 1362 1376 1358 1366 0 -0.36(-0.03%)
Apr 08, 2013 1350 1369 1349 1367 0 +8.29(+0.61%)
Apr 05, 2013 1337 1361 1338 1359 0 +4.54(+0.34%)
Apr 04, 2013 1341 1358 1342 1354 0 +8.58(+0.64%)
Apr 03, 2013 1349 1360 1339 1345 0 -7.88(-0.58%)
Apr 02, 2013 1346 1361 1346 1353 0 +5.66(+0.42%)
Apr 01, 2013 1344 1356 1338 1348 0 -3.82(-0.28%)
Mar 28, 2013 1351 1351 1351 0 +14.97(+1.12%)
Mar 27, 2013 1324 1341 1324 1336 0 +2.48(+0.19%)
Mar 26, 2013 1322 1338 1323 1334 0 +7.98(+0.60%)
Mar 25, 2013 1325 1341 1319 1326 0 -2.97(-0.22%)
Mar 22, 2013 1319 1336 1320 1329 0 +7.62(+0.58%)
Mar 21, 2013 1315 1331 1313 1321 0 -5.63(-0.42%)
Mar 20, 2013 1316 1333 1317 1327 0 +5.69(+0.43%)
Mar 19, 2013 1314 1329 1311 1321 0 +4.44(+0.34%)
Mar 18, 2013 1308 1325 1309 1317 0 -5.83(-0.44%)
Mar 15, 2013 1312 1330 1309 1323 0 +0.56(+0.04%)
Mar 14, 2013 1312 1326 1312 1322 0 +5.63(+0.43%)
Mar 13, 2013 1311 1324 1309 1317 0 -0.54(-0.04%)
Mar 12, 2013 1315 1325 1311 1317 0 -4.18(-0.32%)
Mar 11, 2013 1310 1326 1311 1321 0 +2.98(+0.23%)
Mar 08, 2013 1309 1323 1306 1318 0 +4.07(+0.31%)
Mar 07, 2013 1308 1324 1307 1314 0 -2.14(-0.16%)
Mar 06, 2013 1313 1325 1308 1316 0 -1.62(-0.12%)
Mar 05, 2013 1311 1328 1312 1318 0 +6.84(+0.52%)
Mar 04, 2013 1292 1315 1293 1311 0 +13.75(+1.06%)
Mar 01, 2013 1285 1303 1282 1297 0 +2.30(+0.18%)
Feb 28, 2013 1294 1303 1287 1295 0 +3.77(+0.29%)
Feb 27, 2013 1278 1297 1276 1291 0 +10.37(+0.81%)
Feb 26, 2013 1273 1291 1270 1281 0 -8.80(-0.68%)
Feb 22, 2013 1274 1292 1277 1290 0 +14.21(+1.11%)
Feb 21, 2013 1274 1287 1269 1276 0 -8.74(-0.68%)
Feb 20, 2013 1283 1299 1281 1284 0 +7.20(+0.56%)
Feb 15, 2013 1277 1277 1277 0 -1.20(-0.09%)
Feb 14, 2013 1275 1288 1273 1278 0 -9.29(-0.72%)
Feb 13, 2013 1280 1293 1279 1288 0 +2.72(+0.21%)
Feb 12, 2013 1274 1289 1275 1285 0 +2.37(+0.18%)
Feb 11, 2013 1276 1288 1276 1282 0 -1.32(-0.10%)
Feb 08, 2013 1275 1288 1274 1284 0 +5.35(+0.42%)
Feb 07, 2013 1271 1287 1267 1278 0 +2.77(+0.22%)
Feb 06, 2013 1260 1278 1261 1276 0 +9.04(+0.71%)
Feb 04, 2013 1265 1277 1263 1267 0 -9.43(-0.74%)
Feb 01, 2013 1268 1283 1268 1276 0 +7.34(+0.58%)
Jan 31, 2013 1260 1277 1261 1269 0 +0.06(+0.00%)
Jan 30, 2013 1262 1277 1261 1269 0 -3.05(-0.24%)
Jan 29, 2013 1262 1275 1258 1272 0 +8.63(+0.68%)
Jan 28, 2013 1255 1269 1253 1263 0 +2.06(+0.16%)
Jan 25, 2013 1259 1272 1249 1261 0 -2.24(-0.18%)
Jan 24, 2013 1254 1271 1254 1263 0 -5.45(-0.43%)
Jan 23, 2013 1270 1275 1261 1269 0 +0.53(+0.04%)
Jan 22, 2013 1253 1273 1254 1268 0 +6.79(+0.54%)
Jan 21, 2013 237.73 1262 1259 1261 0 +0.00(+0.00%)
Jan 18, 2013 1254 1264 1250 1261 0 +9.37(+0.75%)
Jan 17, 2013 1249 1258 1244 1252 0 +5.45(+0.44%)
Jan 16, 2013 1247 1253 1240 1247 0 -4.51(-0.36%)
Jan 15, 2013 1246 1253 1241 1251 0 +0.73(+0.06%)
Jan 14, 2013 1251 1257 1244 1250 0 +0.13(+0.01%)
Jan 12, 2013 1239 1255 1239 1250 0 +0.00(+0.00%)
Jan 11, 2013 1239 1255 1239 1250 0 +5.71(+0.46%)
Jan 10, 2013 1241 1250 1235 1244 0 +7.80(+0.63%)
Jan 09, 2013 1235 1243 1227 1237 0 +4.15(+0.34%)
Jan 08, 2013 1229 1241 1226 1233 0 -6.53(-0.53%)
Jan 07, 2013 1247 1252 1234 1239 0 -15.00(-1.20%)
Jan 04, 2013 1251 1259 1244 1254 0 +3.83(+0.31%)
Jan 03, 2013 1252 1259 1243 1250 0 -2.52(-0.20%)
Jan 02, 2013 1239 1255 1229 1253 0 +25.03(+2.04%)
Dec 31, 2012 288.63 1228 1222 1228 0 +15.34(+1.27%)
Dec 28, 2012 1216 1225 1208 1212 0 -6.11(-0.50%)
Dec 27, 2012 1220 1226 1206 1219 0 -3.92(-0.32%)
Dec 26, 2012 1231 1237 1219 1222 0 -8.10(-0.66%)
Dec 24, 2012 1231 1231 1231 0 -3.69(-0.30%)
Dec 21, 2012 1231 1242 1223 1234 0 -3.09(-0.25%)
Dec 20, 2012 1234 1243 1227 1237 0 +4.89(+0.40%)
Dec 19, 2012 1240 1245 1228 1232 0 -7.35(-0.59%)
Dec 18, 2012 1232 1245 1227 1240 0 +6.69(+0.54%)
Dec 17, 2012 1218 1236 1215 1233 0 +18.55(+1.53%)
Dec 14, 2012 1213 1224 1210 1215 0 -4.03(-0.33%)
Dec 13, 2012 1221 1230 1213 1219 0 -7.33(-0.60%)
Dec 12, 2012 1226 1238 1221 1226 0 -0.95(-0.08%)
Dec 11, 2012 1221 1234 1219 1227 0 +6.99(+0.57%)
Dec 10, 2012 1212 1225 1210 1220 0 +3.21(+0.26%)
Dec 07, 2012 1215 1223 1207 1217 0 +2.76(+0.23%)
Dec 06, 2012 1211 1223 1205 1214 0 -1.05(-0.09%)
Dec 05, 2012 1203 1223 1199 1215 0 +8.17(+0.68%)
Dec 04, 2012 1208 1217 1202 1207 0 -8.77(-0.72%)
Nov 30, 2012 1210 1220 1203 1216 0 +7.08(+0.59%)
Nov 29, 2012 1201 1214 1197 1208 0 +6.61(+0.55%)
Nov 28, 2012 1189 1205 1185 1202 0 +4.38(+0.37%)
Nov 27, 2012 1199 1208 1191 1197 0 -1.75(-0.15%)
Nov 26, 2012 1183 1206 1185 1199 0 +10.35(+0.87%)
Nov 24, 2012 1186 1196 1180 1189 0 +0.00(+0.00%)
Nov 23, 2012 1186 1196 1180 1189 0 +3.91(+0.33%)
Nov 22, 2012 224.97 1187 1182 1185 0 -0.01(-0.00%)
Nov 21, 2012 1183 1192 1174 1185 0 -1.08(-0.09%)
Nov 20, 2012 1180 1192 1174 1186 0 +1.01(+0.09%)
Nov 19, 2012 1190 1196 1176 1185 0 +3.37(+0.29%)
Nov 16, 2012 1167 1187 1164 1182 0 +11.35(+0.97%)
Nov 15, 2012 1172 1187 1161 1170 0 -4.42(-0.38%)
Nov 14, 2012 1183 1193 1168 1175 0 -10.72(-0.90%)
Nov 13, 2012 1174 1196 1175 1185 0 +1.15(+0.10%)
Nov 12, 2012 1192 1196 1179 1184 0 -7.29(-0.61%)
Nov 09, 2012 1192 1203 1184 1192 0 -6.48(-0.54%)
Nov 08, 2012 1199 1217 1194 1198 0 -5.37(-0.45%)
Nov 07, 2012 1218 1226 1195 1203 0 -26.35(-2.14%)
Nov 06, 2012 1219 1238 1217 1230 0 +6.65(+0.54%)
Nov 05, 2012 1225 1235 1213 1223 0 -5.80(-0.47%)
Nov 02, 2012 1241 1249 1226 1229 0 -12.70(-1.02%)
Nov 01, 2012 1245 1255 1232 1242 0 -1.06(-0.09%)
Oct 31, 2012 1239 1251 1230 1243 0 +5.79(+0.47%)
Oct 30, 2012 0.3068 1237 1237 1237 0 +0.02(+0.00%)
Oct 29, 2012 1237 1237 1237 1237 0 +0.00(+0.00%)
Oct 26, 2012 1233 1243 1228 1237 0 -0.01(-0.00%)
Oct 25, 2012 1232 1243 1227 1237 0 +6.24(+0.51%)
Oct 24, 2012 1230 1242 1224 1231 0 +0.18(+0.01%)
Oct 23, 2012 1235 1240 1223 1230 0 -16.12(-1.29%)
Oct 19, 2012 1256 1262 1241 1247 0 -10.29(-0.82%)
Oct 18, 2012 1257 1264 1250 1257 0 -1.46(-0.12%)
Oct 17, 2012 1242 1262 1242 1258 0 +15.07(+1.21%)
Oct 16, 2012 1238 1250 1233 1243 0 +7.17(+0.58%)
Oct 15, 2012 1227 1239 1223 1236 0 +6.69(+0.54%)
Oct 12, 2012 1232 1243 1225 1229 0 -5.36(-0.43%)
Oct 11, 2012 1238 1245 1229 1235 0 +1.41(+0.11%)
Oct 10, 2012 1231 1242 1227 1233 0 -2.09(-0.17%)
Oct 09, 2012 1240 1247 1228 1235 0 -7.97(-0.64%)
Oct 08, 2012 1241 1249 1235 1243 0 -0.65(-0.05%)
Oct 06, 2012 1248 1254 1240 1244 0 +0.00(+0.00%)
Oct 05, 2012 1244 1254 1240 1244 0 +0.16(+0.01%)
Oct 04, 2012 1236 1249 1234 1244 0 +7.48(+0.60%)
Oct 03, 2012 1230 1243 1228 1236 0 +3.45(+0.28%)
Oct 02, 2012 1233 1240 1225 1233 0 +4.19(+0.34%)
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.