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

Utilities Sector (CIX: MSECTOR9 )

1,620.30 -4.04 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 1269 1279 1258 1271 0 +0.10(+0.01%)
Feb 27, 2019 1266 1279 1258 1270 0 +1.01(+0.08%)
Feb 26, 2019 1276 1281 1261 1269 0 -2.44(-0.19%)
Feb 25, 2019 1279 1282 1264 1272 0 -6.71(-0.52%)
Feb 22, 2019 1273 1283 1264 1279 0 +10.71(+0.84%)
Feb 21, 2019 1253 1272 1246 1268 0 +11.15(+0.89%)
Feb 20, 2019 1249 1262 1240 1257 0 +4.49(+0.36%)
Feb 19, 2019 1243 1256 1238 1252 0 +6.60(+0.53%)
Feb 15, 2019 1243 1251 1238 1246 0 +7.08(+0.57%)
Feb 14, 2019 1240 1248 1231 1239 0 -0.14(-0.01%)
Feb 13, 2019 1238 1245 1231 1239 0 -1.49(-0.12%)
Feb 12, 2019 1241 1249 1230 1240 0 +3.38(+0.27%)
Feb 11, 2019 1237 1246 1229 1237 0 -3.09(-0.25%)
Feb 08, 2019 1230 1244 1223 1240 0 +5.86(+0.47%)
Feb 07, 2019 1221 1237 1212 1234 0 +11.64(+0.95%)
Feb 06, 2019 1226 1232 1215 1222 0 -6.99(-0.57%)
Feb 05, 2019 1227 1235 1219 1229 0 +2.27(+0.18%)
Feb 04, 2019 1219 1229 1208 1227 0 +3.08(+0.25%)
Feb 01, 2019 1229 1235 1213 1224 0 -6.15(-0.50%)
Jan 31, 2019 1211 1235 1203 1230 0 +22.16(+1.83%)
Jan 30, 2019 1199 1215 1195 1208 0 +8.59(+0.72%)
Jan 29, 2019 1200 1210 1192 1199 0 +5.49(+0.46%)
Jan 28, 2019 1196 1204 1185 1194 0 -5.48(-0.46%)
Jan 25, 2019 1208 1216 1194 1199 0 -11.75(-0.97%)
Jan 24, 2019 1202 1215 1191 1211 0 +10.15(+0.85%)
Jan 23, 2019 1190 1205 1185 1201 0 +12.87(+1.08%)
Jan 22, 2019 1188 1199 1177 1188 0 -2.80(-0.24%)
Jan 21, 2019 1190 1199 1182 1191 0 +0.00(+0.00%)
Jan 18, 2019 1190 1199 1182 1191 0 +3.24(+0.27%)
Jan 17, 2019 1178 1193 1175 1188 0 +7.22(+0.61%)
Jan 16, 2019 1173 1185 1167 1181 0 +3.99(+0.34%)
Jan 15, 2019 1162 1186 1159 1177 0 +11.73(+1.01%)
Jan 14, 2019 1170 1175 1154 1165 0 -16.71(-1.41%)
Jan 11, 2019 1182 1189 1172 1182 0 -2.64(-0.22%)
Jan 10, 2019 1169 1189 1163 1184 0 +16.95(+1.45%)
Jan 09, 2019 1173 1182 1160 1167 0 -7.27(-0.62%)
Jan 08, 2019 1159 1177 1154 1174 0 +17.87(+1.55%)
Jan 07, 2019 1158 1170 1147 1157 0 -8.64(-0.74%)
Jan 04, 2019 1148 1171 1142 1165 0 +15.07(+1.31%)
Jan 03, 2019 1147 1163 1140 1150 0 +4.38(+0.38%)
Jan 02, 2019 1156 1165 1131 1146 0 -14.43(-1.24%)
Dec 31, 2018 1155 1166 1143 1160 0 +6.03(+0.52%)
Dec 28, 2018 1154 1167 1145 1154 0 +2.02(+0.18%)
Dec 27, 2018 1138 1154 1120 1152 0 +8.65(+0.76%)
Dec 26, 2018 1122 1146 1107 1144 0 +23.14(+2.07%)
Dec 24, 2018 1170 1176 1116 1120 0 -50.78(-4.34%)
Dec 21, 2018 1187 1211 1167 1171 0 -15.58(-1.31%)
Dec 20, 2018 1187 1205 1169 1187 0 +0.97(+0.08%)
Dec 19, 2018 1190 1204 1175 1186 0 +0.46(+0.04%)
Dec 18, 2018 1200 1210 1180 1185 0 -10.44(-0.87%)
Dec 17, 2018 1235 1238 1190 1196 0 -38.24(-3.10%)
Dec 14, 2018 1234 1244 1222 1234 0 -2.60(-0.21%)
Dec 13, 2018 1228 1246 1226 1237 0 +8.44(+0.69%)
Dec 12, 2018 1230 1241 1222 1228 0 +3.96(+0.32%)
Dec 11, 2018 1227 1237 1215 1224 0 +0.96(+0.08%)
Dec 10, 2018 1222 1231 1201 1223 0 +0.10(+0.01%)
Dec 07, 2018 1220 1234 1209 1223 0 +4.38(+0.36%)
Dec 06, 2018 1215 1226 1195 1219 0 +2.77(+0.23%)
Dec 05, 2018 1222 1238 1210 1216 0 +0.00(+0.00%)
Dec 04, 2018 1222 1238 1210 1216 0 -4.29(-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.