Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Sector (CIX: MSECTOR9 )

1,614.24 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Apr 29, 2016 1073 1087 1064 1083 0 +5.61(+0.52%)
Apr 28, 2016 1068 1085 1063 1077 0 -0.76(-0.07%)
Apr 27, 2016 1070 1084 1062 1078 0 +1.90(+0.18%)
Apr 26, 2016 1073 1083 1068 1076 0 +7.20(+0.67%)
Apr 25, 2016 1065 1072 1058 1069 0 +6.28(+0.59%)
Apr 22, 2016 1056 1068 1052 1063 0 +8.10(+0.77%)
Apr 21, 2016 1076 1078 1050 1055 0 -25.93(-2.40%)
Apr 20, 2016 1101 1105 1078 1081 0 -21.83(-1.98%)
Apr 19, 2016 1096 1106 1090 1102 0 +8.36(+0.76%)
Apr 18, 2016 1085 1096 1078 1094 0 +5.23(+0.48%)
Apr 15, 2016 1080 1093 1076 1089 0 +8.42(+0.78%)
Apr 14, 2016 1080 1086 1074 1080 0 -2.03(-0.19%)
Apr 13, 2016 1088 1090 1073 1082 0 -2.51(-0.23%)
Apr 12, 2016 1077 1088 1072 1085 0 +9.00(+0.84%)
Apr 11, 2016 1082 1088 1073 1076 0 -1.49(-0.14%)
Apr 08, 2016 1074 1085 1071 1077 0 +9.35(+0.88%)
Apr 07, 2016 1064 1075 1061 1068 0 +1.22(+0.11%)
Apr 06, 2016 1065 1072 1057 1067 0 +1.28(+0.12%)
Apr 05, 2016 1079 1083 1063 1066 0 -17.05(-1.57%)
Apr 04, 2016 1088 1092 1076 1083 0 -5.02(-0.46%)
Apr 01, 2016 1079 1091 1073 1088 0 +1.88(+0.17%)
Mar 31, 2016 1083 1093 1077 1086 0 +3.11(+0.29%)
Mar 30, 2016 1086 1092 1076 1083 0 -0.17(-0.02%)
Mar 29, 2016 1064 1085 1060 1083 0 +18.92(+1.78%)
Mar 28, 2016 1067 1074 1058 1064 0 -1.69(-0.16%)
Mar 24, 2016 1066 1066 1066 1066 0 +5.57(+0.53%)
Mar 23, 2016 1061 1069 1052 1060 0 -2.16(-0.20%)
Mar 22, 2016 1061 1070 1055 1062 0 -1.32(-0.12%)
Mar 21, 2016 1065 1073 1055 1064 0 -4.13(-0.39%)
Mar 18, 2016 1078 1083 1062 1068 0 -8.91(-0.83%)
Mar 17, 2016 1064 1081 1059 1077 0 +15.88(+1.50%)
Mar 16, 2016 1050 1064 1040 1061 0 +8.83(+0.84%)
Mar 15, 2016 1046 1059 1041 1052 0 +0.96(+0.09%)
Mar 14, 2016 1051 1057 1044 1051 0 -2.09(-0.20%)
Mar 11, 2016 1056 1062 1046 1053 0 +3.56(+0.34%)
Mar 10, 2016 1050 1060 1037 1049 0 +0.40(+0.04%)
Mar 09, 2016 1044 1056 1040 1049 0 +6.41(+0.61%)
Mar 08, 2016 1036 1049 1028 1043 0 +5.41(+0.52%)
Mar 07, 2016 1032 1044 1025 1037 0 -0.52(-0.05%)
Mar 04, 2016 1029 1043 1020 1038 0 +6.16(+0.60%)
Mar 03, 2016 1027 1036 1013 1032 0 +3.68(+0.36%)
Mar 02, 2016 1016 1030 1000 1028 0 +16.66(+1.65%)
Mar 01, 2016 1014 1023 1002 1011 0 +3.07(+0.30%)
Feb 29, 2016 1007 1022 1001 1008 0 +1.57(+0.16%)
Feb 26, 2016 1032 1036 1001 1007 0 -28.70(-2.77%)
Feb 25, 2016 1030 1041 1021 1035 0 +10.12(+0.99%)
Feb 24, 2016 1017 1030 1009 1025 0 +2.97(+0.29%)
Feb 23, 2016 1020 1030 1012 1022 0 -3.14(-0.31%)
Feb 22, 2016 1020 1029 1014 1025 0 +10.64(+1.05%)
Feb 19, 2016 1015 1023 1006 1015 0 -4.01(-0.39%)
Feb 18, 2016 1008 1025 1002 1019 0 +11.86(+1.18%)
Feb 17, 2016 1008 1015 996.10 1007 0 +2.16(+0.21%)
Feb 16, 2016 1005 1010 989.60 1005 0 +5.72(+0.57%)
Feb 12, 2016 998.97 998.97 998.97 998.97 0 -0.84(-0.08%)
Feb 11, 2016 1006 1015 991.62 999.81 0 -15.92(-1.57%)
Feb 10, 2016 1014 1022 1007 1016 0 +4.22(+0.42%)
Feb 09, 2016 1002 1020 995.76 1012 0 +2.62(+0.26%)
Feb 08, 2016 1005 1018 992.43 1009 0 -1.74(-0.17%)
Feb 05, 2016 1009 1019 995.95 1011 0 -3.67(-0.36%)
Feb 04, 2016 1021 1030 1006 1014 0 -8.68(-0.85%)
Feb 03, 2016 1016 1032 1007 1023 0 +12.53(+1.24%)
Feb 02, 2016 1005 1016 996.19 1010 0 -1.46(-0.14%)
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.