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

Utilities Sector (CIX: MSECTOR9 )

1,598.08 -18.17 (-1.12%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 19, 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 (%)
May 31, 2010 211.81 1057 1053 1054 0 +0.29(+0.03%)
May 28, 2010 1054 1068 1047 1054 0 -2.63(-0.25%)
May 27, 2010 1048 1062 1040 1056 0 +25.09(+2.43%)
May 26, 2010 1037 1052 1023 1031 0 -0.67(-0.06%)
May 25, 2010 1018 1035 1003 1032 0 -7.89(-0.76%)
May 24, 2010 1044 1059 1036 1040 0 -9.03(-0.86%)
May 21, 2010 1028 1052 1020 1049 0 +7.81(+0.75%)
May 20, 2010 1045 1061 1037 1041 0 -40.75(-3.77%)
May 19, 2010 1085 1095 1068 1082 0 -8.33(-0.76%)
May 18, 2010 1110 1118 1086 1090 0 -13.21(-1.20%)
May 17, 2010 1105 1115 1082 1103 0 -1.65(-0.15%)
May 14, 2010 1104 1118 1094 1105 0 -13.98(-1.25%)
May 13, 2010 1120 1134 1112 1119 0 -3.57(-0.32%)
May 12, 2010 1113 1129 1108 1123 0 +9.34(+0.84%)
May 11, 2010 1117 1127 1109 1113 0 -1.59(-0.14%)
May 10, 2010 1103 1117 1100 1115 0 +44.67(+4.17%)
May 07, 2010 1078 1097 1048 1070 0 -2.23(-0.21%)
May 06, 2010 1084 1121 956.29 1072 0 -49.40(-4.40%)
May 05, 2010 1126 1132 1112 1122 0 -10.83(-0.96%)
May 04, 2010 1144 1150 1124 1133 0 -22.65(-1.96%)
May 03, 2010 1143 1160 1136 1155 0 +16.15(+1.42%)
Apr 30, 2010 1140 1153 1132 1139 0 -4.91(-0.43%)
Apr 29, 2010 1141 1155 1131 1144 0 +6.68(+0.59%)
Apr 28, 2010 1136 1147 1122 1137 0 +5.48(+0.48%)
Apr 27, 2010 1148 1158 1130 1132 0 -21.32(-1.85%)
Apr 26, 2010 1158 1166 1149 1153 0 -5.55(-0.48%)
Apr 23, 2010 1149 1162 1142 1159 0 +8.24(+0.72%)
Apr 22, 2010 1145 1155 1135 1151 0 -1.70(-0.15%)
Apr 21, 2010 1151 1158 1144 1152 0 +1.35(+0.12%)
Apr 20, 2010 1143 1154 1139 1151 0 +12.51(+1.10%)
Apr 19, 2010 1135 1144 1128 1138 0 -3.66(-0.32%)
Apr 16, 2010 1149 1155 1133 1142 0 -12.68(-1.10%)
Apr 15, 2010 1151 1161 1145 1155 0 +0.30(+0.03%)
Apr 14, 2010 1153 1159 1143 1154 0 +3.43(+0.30%)
Apr 13, 2010 1152 1157 1141 1151 0 -2.12(-0.18%)
Apr 12, 2010 1154 1161 1147 1153 0 +0.95(+0.08%)
Apr 09, 2010 1145 1156 1137 1152 0 +8.37(+0.73%)
Apr 08, 2010 1145 1152 1133 1144 0 -6.15(-0.53%)
Apr 07, 2010 1157 1161 1143 1150 0 -11.70(-1.01%)
Apr 06, 2010 1150 1165 1147 1162 0 +10.34(+0.90%)
Apr 05, 2010 1146 1158 1142 1151 0 +6.21(+0.54%)
Apr 01, 2010 1145 1145 1145 0 +14.31(+1.27%)
Mar 31, 2010 1131 1140 1122 1131 0 -2.72(-0.24%)
Mar 30, 2010 1133 1141 1126 1134 0 +19.07(+1.71%)
Mar 29, 2010 1105 1117 1101 1114 0 +14.33(+1.30%)
Mar 26, 2010 1105 1110 1093 1100 0 -2.41(-0.22%)
Mar 25, 2010 1114 1120 1099 1103 0 -6.85(-0.62%)
Mar 24, 2010 1115 1119 1106 1109 0 -9.85(-0.88%)
Mar 23, 2010 1112 1123 1107 1119 0 +6.64(+0.60%)
Mar 22, 2010 1113 1119 1103 1113 0 -5.55(-0.50%)
Mar 19, 2010 1126 1132 1109 1118 0 -8.62(-0.76%)
Mar 18, 2010 1130 1137 1119 1127 0 -4.93(-0.44%)
Mar 17, 2010 1129 1137 1122 1132 0 +5.43(+0.48%)
Mar 16, 2010 1120 1130 1113 1126 0 +7.57(+0.68%)
Mar 15, 2010 1115 1120 1113 1119 0 -0.66(-0.06%)
Mar 12, 2010 1126 1129 1112 1119 0 -1.56(-0.14%)
Mar 11, 2010 1116 1124 1111 1121 0 +2.84(+0.25%)
Mar 10, 2010 1120 1125 1111 1118 0 -2.07(-0.18%)
Mar 09, 2010 1118 1126 1111 1120 0 -3.48(-0.31%)
Mar 08, 2010 1125 1130 1117 1124 0 +0.16(+0.01%)
Mar 05, 2010 1118 1127 1110 1124 0 +11.23(+1.01%)
Mar 04, 2010 1110 1120 1102 1112 0 +2.48(+0.22%)
Mar 03, 2010 1111 1121 1103 1110 0 +4.17(+0.38%)
Mar 02, 2010 1102 1113 1094 1106 0 +6.76(+0.62%)
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.