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

Utilities Sector (CIX: MSECTOR9 )

1,612.22 -14.13 (-0.87%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 18, 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 30, 2010 1160 1322 1303 1315 0 -2.41(-0.18%)
Nov 29, 2010 1168 1322 1302 1318 0 -6.81(-0.51%)
Nov 26, 2010 1172 1332 1317 1325 0 -7.01(-0.53%)
Nov 25, 2010 1178 1332 1332 1332 0 -0.01(-0.00%)
Nov 24, 2010 1178 1336 1321 1332 0 +10.74(+0.81%)
Nov 23, 2010 1172 1328 1310 1321 0 -10.77(-0.81%)
Nov 22, 2010 1178 1336 1317 1332 0 +1.88(+0.14%)
Nov 19, 2010 1177 1334 1316 1330 0 +1.48(+0.11%)
Nov 18, 2010 1181 1336 1320 1328 0 +7.87(+0.60%)
Nov 17, 2010 1171 1329 1313 1320 0 +2.92(+0.22%)
Nov 16, 2010 1185 1338 1309 1318 0 -24.01(-1.79%)
Nov 15, 2010 1194 1353 1336 1342 0 +5.11(+0.38%)
Nov 12, 2010 1194 1349 1330 1336 0 -11.65(-0.86%)
Nov 11, 2010 1195 1354 1337 1348 0 -2.81(-0.21%)
Nov 10, 2010 1201 1357 1337 1351 0 +3.76(+0.28%)
Nov 09, 2010 1208 1364 1341 1347 0 -9.03(-0.67%)
Nov 08, 2010 1208 1363 1346 1356 0 -7.31(-0.54%)
Nov 05, 2010 1212 1369 1352 1363 0 +1.05(+0.08%)
Nov 04, 2010 1208 1368 1350 1362 0 +16.68(+1.24%)
Nov 03, 2010 1196 1353 1333 1346 0 -0.33(-0.02%)
Nov 02, 2010 1191 1353 1336 1346 0 +12.52(+0.94%)
Nov 01, 2010 1189 1350 1325 1334 0 -4.03(-0.30%)
Oct 29, 2010 1180 1345 1328 1338 0 +2.13(+0.16%)
Oct 28, 2010 1189 1345 1328 1335 0 +3.31(+0.25%)
Oct 27, 2010 1178 1337 1317 1332 0 -2.18(-0.16%)
Oct 25, 2010 1192 1348 1331 1334 0 -0.93(-0.07%)
Oct 23, 2010 1192 1346 1328 1335 0 +0.02(+0.00%)
Oct 22, 2010 1192 1346 1328 1335 0 -5.33(-0.40%)
Oct 21, 2010 1200 1356 1332 1341 0 -7.80(-0.58%)
Oct 20, 2010 1192 1355 1338 1348 0 +9.01(+0.67%)
Oct 19, 2010 1185 1351 1330 1339 0 -10.39(-0.77%)
Oct 18, 2010 1192 1355 1337 1350 0 +6.08(+0.45%)
Oct 15, 2010 1197 1352 1336 1344 0 +2.68(+0.20%)
Oct 14, 2010 1192 1349 1335 1341 0 -1.09(-0.08%)
Oct 13, 2010 1191 1350 1333 1342 0 +6.91(+0.52%)
Oct 12, 2010 1184 1340 1323 1335 0 +13.21(+1.00%)
Oct 11, 2010 1161 1328 1317 1322 0 +0.38(+0.03%)
Oct 08, 2010 1159 1326 1311 1322 0 +3.88(+0.29%)
Oct 07, 2010 1162 1328 1311 1318 0 -0.54(-0.04%)
Oct 06, 2010 1158 1326 1310 1318 0 -2.75(-0.21%)
Oct 05, 2010 1153 1325 1309 1321 0 +15.60(+1.20%)
Oct 04, 2010 1146 1316 1296 1305 0 -1.30(-0.10%)
Oct 01, 2010 1144 1310 1294 1307 0 +11.79(+0.91%)
Sep 30, 2010 1135 1307 1288 1295 0 -16.57(-1.26%)
Sep 29, 2010 1132 1319 1303 1311 0 -2.23(-0.17%)
Sep 28, 2010 1134 1320 1299 1314 0 +0.97(+0.07%)
Sep 27, 2010 1133 1320 1295 1313 0 -0.23(-0.02%)
Sep 24, 2010 1129 1318 1301 1313 0 +16.60(+1.28%)
Sep 23, 2010 1119 1309 1291 1296 0 -10.80(-0.83%)
Sep 22, 2010 1123 1316 1298 1307 0 +5.65(+0.43%)
Sep 21, 2010 1129 1313 1296 1302 0 -6.24(-0.48%)
Sep 20, 2010 1119 1311 1292 1308 0 +12.15(+0.94%)
Sep 17, 2010 1117 1305 1286 1296 0 -7.43(-0.57%)
Sep 15, 2010 1122 1308 1292 1303 0 -1.25(-0.10%)
Sep 14, 2010 1122 1312 1295 1304 0 +0.73(+0.06%)
Sep 13, 2010 1129 1309 1294 1304 0 +6.43(+0.50%)
Sep 10, 2010 1121 1303 1286 1297 0 +2.12(+0.16%)
Sep 09, 2010 1123 1302 1288 1295 0 +8.67(+0.67%)
Sep 08, 2010 1117 1301 1280 1286 0 -4.78(-0.37%)
Sep 07, 2010 1124 1304 1286 1291 0 -11.65(-0.89%)
Sep 03, 2010 1303 1303 1303 0 +7.37(+0.57%)
Sep 02, 2010 1124 1302 1284 1295 0 -0.91(-0.07%)
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.