FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,250.26   +4.99 (+0.40%)
Streaming Delayed Price  /  Updated: 12:35 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2008 1186 1221 1151 1205 0 +40.33(+3.46%)
Sep 29, 2008 1218 1231 1139 1164 0 -71.97(-5.82%)
Sep 26, 2008 1233 1253 1211 1236 0 -12.60(-1.01%)
Sep 25, 2008 1228 1261 1220 1249 0 +27.82(+2.28%)
Sep 24, 2008 1226 1237 1201 1221 0 +0.02(+0.00%)
Sep 23, 2008 1233 1254 1208 1221 0 -12.47(-1.01%)
Sep 22, 2008 1266 1278 1225 1234 0 -36.41(-2.87%)
Sep 19, 2008 1255 1339 1213 1270 0 +49.99(+4.10%)
Sep 18, 2008 1192 1241 1163 1220 0 +38.41(+3.25%)
Sep 17, 2008 1210 1228 1165 1182 0 -45.98(-3.75%)
Sep 16, 2008 1216 1245 1169 1228 0 -0.65(-0.05%)
Sep 15, 2008 1244 1269 1215 1228 0 -39.96(-3.15%)
Sep 12, 2008 1244 1278 1239 1268 0 +21.25(+1.70%)
Sep 11, 2008 1233 1254 1215 1247 0 +3.75(+0.30%)
Sep 10, 2008 1237 1259 1224 1243 0 +11.25(+0.91%)
Sep 09, 2008 1263 1275 1227 1232 0 -34.15(-2.70%)
Sep 08, 2008 1269 1288 1245 1266 0 +18.57(+1.49%)
Sep 05, 2008 1261 1270 1228 1248 0 -20.33(-1.60%)
Sep 04, 2008 1290 1299 1258 1268 0 -24.85(-1.92%)
Sep 03, 2008 1310 1319 1281 1293 0 -21.16(-1.61%)
Sep 02, 2008 1336 1347 1304 1314 0 -20.88(-1.56%)
Sep 01, 2008 1343 1357 1323 1335 0 +0.00(+0.00%)
Aug 29, 2008 1343 1357 1323 1335 0 -14.73(-1.09%)
Aug 28, 2008 1345 1356 1329 1349 0 +8.47(+0.63%)
Aug 27, 2008 1331 1349 1324 1341 0 +12.21(+0.92%)
Aug 26, 2008 1320 1339 1311 1329 0 +6.19(+0.47%)
Aug 25, 2008 1333 1342 1313 1323 0 -14.05(-1.05%)
Aug 22, 2008 1336 1345 1323 1337 0 +3.06(+0.23%)
Aug 21, 2008 1319 1343 1309 1334 0 +7.48(+0.56%)
Aug 20, 2008 1324 1336 1307 1326 0 +2.56(+0.19%)
Aug 19, 2008 1314 1334 1304 1324 0 +5.08(+0.38%)
Aug 18, 2008 1324 1334 1308 1319 0 -1.44(-0.11%)
Aug 15, 2008 1321 1335 1302 1320 0 +2.37(+0.18%)
Aug 14, 2008 1319 1332 1303 1318 0 -7.13(-0.54%)
Aug 13, 2008 1315 1335 1300 1325 0 +7.46(+0.57%)
Aug 12, 2008 1329 1341 1305 1317 0 -13.36(-1.00%)
Aug 11, 2008 1326 1349 1306 1331 0 +5.61(+0.42%)
Aug 08, 2008 1314 1337 1297 1325 0 +10.73(+0.82%)
Aug 07, 2008 1316 1336 1297 1314 0 +1.61(+0.12%)
Aug 06, 2008 1314 1330 1295 1313 0 -3.07(-0.23%)
Aug 05, 2008 1297 1325 1282 1316 0 +24.18(+1.87%)
Aug 04, 2008 1304 1318 1281 1292 0 -8.36(-0.64%)
Aug 01, 2008 1325 1337 1294 1300 0 -27.23(-2.05%)
Jul 31, 2008 1331 1349 1308 1327 0 -2.46(-0.19%)
Jul 30, 2008 1319 1339 1306 1330 0 +14.66(+1.11%)
Jul 29, 2008 1315 1323 1295 1315 0 +10.55(+0.81%)
Jul 28, 2008 1313 1329 1296 1304 0 -12.08(-0.92%)
Jul 25, 2008 1321 1336 1303 1316 0 +1.39(+0.11%)
Jul 24, 2008 1334 1344 1299 1315 0 -19.68(-1.47%)
Jul 23, 2008 1349 1361 1318 1335 0 -13.13(-0.97%)
Jul 22, 2008 1333 1360 1324 1348 0 +10.59(+0.79%)
Jul 21, 2008 1324 1354 1312 1337 0 +18.94(+1.44%)
Jul 18, 2008 1313 1336 1297 1318 0 +8.35(+0.64%)
Jul 17, 2008 1324 1332 1291 1310 0 -9.91(-0.75%)
Jul 16, 2008 1322 1339 1299 1320 0 -0.95(-0.07%)
Jul 15, 2008 1321 1340 1298 1321 0 -12.87(-0.96%)
Jul 14, 2008 1354 1363 1324 1334 0 -9.33(-0.69%)
Jul 11, 2008 1345 1363 1322 1343 0 -14.66(-1.08%)
Jul 10, 2008 1354 1370 1332 1358 0 +5.18(+0.38%)
Jul 09, 2008 1348 1371 1336 1353 0 +5.30(+0.39%)
Jul 08, 2008 1335 1359 1321 1347 0 +10.73(+0.80%)
Jul 07, 2008 1352 1367 1323 1337 0 -13.17(-0.98%)
Jul 04, 2008 1366 1377 1337 1350 0 +0.00(+0.00%)
Jul 03, 2008 1366 1377 1337 1350 0 -14.33(-1.05%)
Jul 02, 2008 1379 1395 1358 1364 0 -13.54(-0.98%)
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