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 (%)
Apr 30, 2015 1022 1026 1004 1014 0 -12.32(-1.20%)
Apr 29, 2015 1025 1033 1015 1026 0 -5.24(-0.51%)
Apr 28, 2015 1023 1035 1017 1031 0 +7.18(+0.70%)
Apr 27, 2015 1036 1039 1018 1024 0 -8.91(-0.86%)
Apr 24, 2015 1024 1040 1020 1033 0 +10.83(+1.06%)
Apr 23, 2015 1016 1028 1012 1022 0 +5.81(+0.57%)
Apr 22, 2015 1015 1020 1006 1016 0 +5.90(+0.58%)
Apr 21, 2015 1019 1026 1006 1010 0 -5.22(-0.51%)
Apr 20, 2015 1007 1024 1005 1016 0 +10.71(+1.07%)
Apr 17, 2015 1005 1014 999.14 1005 0 -5.56(-0.55%)
Apr 16, 2015 1012 1017 999.28 1010 0 +0.36(+0.04%)
Apr 15, 2015 1008 1019 1003 1010 0 +2.75(+0.27%)
Apr 14, 2015 1003 1012 999.62 1007 0 +8.29(+0.83%)
Apr 13, 2015 1008 1012 996.51 999.03 0 -9.68(-0.96%)
Apr 10, 2015 1004 1013 999.03 1009 0 +6.75(+0.67%)
Apr 09, 2015 1004 1009 994.47 1002 0 -2.49(-0.25%)
Apr 08, 2015 1011 1014 998.27 1004 0 -4.47(-0.44%)
Apr 07, 2015 1018 1022 1006 1009 0 -8.74(-0.86%)
Apr 06, 2015 1010 1025 1007 1018 0 +10.02(+0.99%)
Apr 02, 2015 1008 1008 1008 1008 0 +5.97(+0.60%)
Apr 01, 2015 997.51 1006 987.62 1002 0 +4.03(+0.40%)
Mar 31, 2015 996.27 1005 989.75 997.64 0 -1.99(-0.20%)
Mar 30, 2015 993.32 1006 988.44 999.63 0 +10.02(+1.01%)
Mar 27, 2015 986.37 997.42 981.14 989.61 0 +3.98(+0.40%)
Mar 26, 2015 994.70 1002 981.96 985.63 0 -9.69(-0.97%)
Mar 25, 2015 1008 1014 993.31 995.32 0 -8.41(-0.84%)
Mar 24, 2015 1010 1018 999.54 1004 0 -6.95(-0.69%)
Mar 23, 2015 1010 1018 1005 1011 0 +0.01(+0.00%)
Mar 20, 2015 1004 1016 998.85 1011 0 +12.41(+1.24%)
Mar 19, 2015 1002 1011 993.09 998.25 0 -8.50(-0.84%)
Mar 18, 2015 983.21 1012 977.94 1007 0 +23.42(+2.38%)
Mar 17, 2015 976.12 988.12 972.33 983.33 0 +6.10(+0.62%)
Mar 16, 2015 969.42 985.67 966.13 977.23 0 +11.18(+1.16%)
Mar 13, 2015 973.43 975.01 955.50 966.05 0 -10.60(-1.08%)
Mar 12, 2015 968.14 982.11 964.28 976.65 0 +13.20(+1.37%)
Mar 11, 2015 967.29 973.50 958.44 963.45 0 -3.96(-0.41%)
Mar 10, 2015 968.12 978.53 962.12 967.40 0 -6.10(-0.63%)
Mar 09, 2015 973.23 981.61 967.83 973.51 0 +1.34(+0.14%)
Mar 06, 2015 986.87 990.12 966.46 972.16 0 -25.82(-2.59%)
Mar 05, 2015 995.22 1004 991.10 997.98 0 +5.45(+0.55%)
Mar 04, 2015 992.53 1004 986.68 992.53 0 -9.45(-0.94%)
Mar 03, 2015 1001 1005 998.87 1002 0 +4.07(+0.41%)
Mar 02, 2015 1011 1013 989.23 997.91 0 -14.19(-1.40%)
Feb 27, 2015 1011 1018 1003 1012 0 +2.83(+0.28%)
Feb 26, 2015 1016 1018 1005 1009 0 -9.12(-0.90%)
Feb 25, 2015 1026 1033 1014 1018 0 -7.21(-0.70%)
Feb 24, 2015 1020 1032 1014 1026 0 +5.74(+0.56%)
Feb 23, 2015 1014 1023 1007 1020 0 +5.06(+0.50%)
Feb 20, 2015 1014 1020 1003 1015 0 +1.12(+0.11%)
Feb 19, 2015 1019 1025 1007 1014 0 -6.49(-0.64%)
Feb 18, 2015 1000 1023 996.59 1020 0 +17.39(+1.73%)
Feb 17, 2015 1002 1012 993.12 1003 0 -1.99(-0.20%)
Feb 13, 2015 1005 1005 1005 1005 0 -11.05(-1.09%)
Feb 12, 2015 1017 1023 1007 1016 0 +3.95(+0.39%)
Feb 11, 2015 1023 1027 1006 1012 0 -16.13(-1.57%)
Feb 10, 2015 1016 1031 1010 1028 0 +13.90(+1.37%)
Feb 09, 2015 1022 1031 1008 1014 0 -9.24(-0.90%)
Feb 06, 2015 1054 1056 1017 1023 0 -35.01(-3.31%)
Feb 05, 2015 1051 1064 1044 1058 0 +9.82(+0.94%)
Feb 04, 2015 1060 1066 1044 1049 0 -15.11(-1.42%)
Feb 03, 2015 1055 1068 1049 1064 0 +8.60(+0.82%)
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.