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

Utilities Sector (CIX: MSECTOR9 )

1,624.33 +10.10 (+0.63%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
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%)
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.