Utilities Sector (CIX: MSECTOR9 )

1,622.32 +2.02 (+0.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 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%)
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.