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: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Oct 01, 2008 1190 1225 1168 1203 0 -1.73(-0.14%)
Sep 30, 2008 1186 1221 1151 1205 0 +40.34(+3.46%)
Sep 29, 2008 1218 1231 1139 1164 0 -71.98(-5.82%)
Sep 26, 2008 1233 1253 1211 1236 0 -12.60(-1.01%)
Sep 25, 2008 1228 1261 1220 1249 0 +27.82(+2.28%)
Sep 24, 2008 1226 1237 1201 1221 0 +0.02(+0.00%)
Sep 23, 2008 1233 1254 1208 1221 0 -12.47(-1.01%)
Sep 22, 2008 1266 1278 1225 1234 0 -36.41(-2.87%)
Sep 19, 2008 1255 1339 1213 1270 0 +49.99(+4.10%)
Sep 18, 2008 1192 1241 1163 1220 0 +38.42(+3.25%)
Sep 17, 2008 1210 1228 1165 1182 0 -45.98(-3.75%)
Sep 16, 2008 1216 1245 1169 1228 0 -0.66(-0.05%)
Sep 15, 2008 1244 1269 1215 1228 0 -39.96(-3.15%)
Sep 12, 2008 1244 1278 1239 1268 0 +21.25(+1.70%)
Sep 11, 2008 1233 1254 1215 1247 0 +3.75(+0.30%)
Sep 10, 2008 1237 1259 1224 1243 0 +11.25(+0.91%)
Sep 09, 2008 1263 1275 1227 1232 0 -34.15(-2.70%)
Sep 08, 2008 1269 1288 1245 1266 0 +18.57(+1.49%)
Sep 05, 2008 1261 1270 1228 1248 0 -20.33(-1.60%)
Sep 04, 2008 1290 1299 1258 1268 0 -24.85(-1.92%)
Sep 03, 2008 1310 1319 1281 1293 0 -21.16(-1.61%)
Sep 02, 2008 1336 1347 1304 1314 0 -20.88(-1.56%)
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.