FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,278.60   +10.82 (+0.85%)
Streaming Delayed Price  /  Updated: 7:51 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 1096 1279 1258 1270 0 -1.35(-0.11%)
Aug 30, 2010 1109 1287 1269 1272 0 -9.79(-0.76%)
Aug 27, 2010 1108 1286 1260 1281 0 +14.77(+1.17%)
Aug 26, 2010 1097 1277 1260 1267 0 -0.73(-0.06%)
Aug 25, 2010 1081 1272 1247 1267 0 +8.35(+0.66%)
Aug 24, 2010 1079 1268 1247 1259 0 -3.74(-0.30%)
Aug 23, 2010 1093 1277 1258 1263 0 +1.02(+0.08%)
Aug 20, 2010 1083 1265 1248 1262 0 -0.84(-0.07%)
Aug 19, 2010 1100 1277 1254 1263 0 -15.96(-1.25%)
Aug 18, 2010 1108 1288 1267 1279 0 -1.79(-0.14%)
Aug 17, 2010 1105 1289 1270 1280 0 +10.87(+0.86%)
Aug 16, 2010 1091 1274 1255 1269 0 -0.19(-0.02%)
Aug 13, 2010 1097 1280 1261 1270 0 +1.69(+0.13%)
Aug 12, 2010 1086 1275 1253 1268 0 -2.50(-0.20%)
Aug 11, 2010 1107 1285 1265 1270 0 -23.38(-1.81%)
Aug 10, 2010 1113 1303 1278 1294 0 -2.51(-0.19%)
Aug 09, 2010 1123 1304 1288 1296 0 +3.90(+0.30%)
Aug 06, 2010 1117 1298 1277 1292 0 -3.40(-0.26%)
Aug 05, 2010 1113 1303 1282 1296 0 +4.87(+0.38%)
Aug 04, 2010 1117 1296 1279 1291 0 +4.21(+0.33%)
Aug 03, 2010 1118 1299 1278 1287 0 -2.05(-0.16%)
Aug 02, 2010 1114 1295 1275 1289 0 +20.62(+1.63%)
Jul 30, 2010 1267 1276 1253 1268 0 -1.91(-0.15%)
Jul 29, 2010 1119 1293 1260 1270 0 -9.90(-0.77%)
Jul 28, 2010 1116 1294 1274 1280 0 -11.63(-0.90%)
Jul 27, 2010 1124 1297 1278 1292 0 +9.26(+0.72%)
Jul 26, 2010 1104 1286 1267 1282 0 +11.24(+0.88%)
Jul 23, 2010 1094 1276 1254 1271 0 +8.43(+0.67%)
Jul 22, 2010 1085 1271 1250 1263 0 +20.46(+1.65%)
Jul 21, 2010 1091 1263 1236 1242 0 -15.32(-1.22%)
Jul 20, 2010 1077 1259 1228 1258 0 +16.08(+1.30%)
Jul 19, 2010 1065 1246 1227 1242 0 +12.66(+1.03%)
Jul 16, 2010 1061 1251 1226 1229 0 -23.23(-1.86%)
Jul 15, 2010 1249 1257 1238 1252 0 +0.89(+0.07%)
Jul 14, 2010 1247 1256 1238 1251 0 -0.05(-0.00%)
Jul 13, 2010 1254 1260 1242 1251 0 +7.07(+0.57%)
Jul 12, 2010 1077 1253 1235 1244 0 -4.16(-0.33%)
Jul 09, 2010 1080 1251 1234 1248 0 +6.44(+0.52%)
Jul 08, 2010 1072 1247 1230 1242 0 +4.38(+0.35%)
Jul 07, 2010 1042 1240 1207 1238 0 +29.48(+2.44%)
Jul 06, 2010 1039 1219 1198 1208 0 +10.96(+0.92%)
Jul 02, 2010 1029 1207 1189 1197 0 +2.74(+0.23%)
Jul 01, 2010 1031 1205 1182 1194 0 -6.19(-0.52%)
Jun 30, 2010 1035 1220 1195 1201 0 -5.21(-0.43%)
Jun 29, 2010 1199 1221 1198 1206 0 +128.66(+11.95%)
Jun 25, 2010 1059 1082 1057 1077 0 +9.17(+0.86%)
Jun 24, 2010 1052 1083 1061 1068 0 -4.84(-0.45%)
Jun 23, 2010 1063 1086 1065 1073 0 -7.66(-0.71%)
Jun 22, 2010 1081 1106 1078 1080 0 -19.22(-1.75%)
Jun 21, 2010 1096 1118 1094 1100 0 -5.11(-0.46%)
Jun 18, 2010 1088 1109 1092 1105 0 +6.01(+0.55%)
Jun 17, 2010 1079 1103 1083 1099 0 +4.98(+0.46%)
Jun 16, 2010 1066 1099 1078 1094 0 +3.70(+0.34%)
Jun 15, 2010 1059 1092 1072 1090 0 +14.61(+1.36%)
Jun 14, 2010 1058 1088 1069 1075 0 +7.86(+0.74%)
Jun 11, 2010 1056 1070 1051 1068 0 +2.74(+0.26%)
Jun 10, 2010 1053 1068 1048 1065 0 +26.69(+2.57%)
Jun 09, 2010 1048 1055 1033 1038 0 -5.13(-0.49%)
Jun 08, 2010 1034 1046 1023 1043 0 +12.33(+1.20%)
Jun 07, 2010 1020 1050 1026 1031 0 -2.42(-0.23%)
Jun 04, 2010 1017 1058 1029 1033 0 -32.21(-3.02%)
Jun 03, 2010 1060 1071 1051 1066 0 +9.27(+0.88%)
Jun 02, 2010 1040 1058 1029 1056 0 +19.75(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More