Utilities Sector (CIX: MSECTOR9 )

1,622.32 +2.02 (+0.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1209 1369 1353 1361 0 +7.40(+0.55%)
Jan 28, 2011 1217 1378 1351 1354 0 -19.88(-1.45%)
Jan 27, 2011 1224 1384 1366 1374 0 -1.01(-0.07%)
Jan 26, 2011 1219 1383 1367 1375 0 +2.02(+0.15%)
Jan 25, 2011 1216 1380 1363 1373 0 -1.85(-0.13%)
Jan 24, 2011 1214 1381 1364 1375 0 +9.93(+0.73%)
Jan 21, 2011 1216 1376 1360 1365 0 -2.75(-0.20%)
Jan 20, 2011 1213 1378 1358 1368 0 -0.19(-0.01%)
Jan 19, 2011 1222 1379 1362 1368 0 -5.81(-0.42%)
Jan 18, 2011 1217 1381 1364 1374 0 +0.47(+0.03%)
Jan 17, 2011 236.09 1374 1371 1373 0 +0.00(+0.00%)
Jan 14, 2011 1213 1376 1360 1373 0 +6.18(+0.45%)
Jan 13, 2011 1214 1373 1358 1367 0 +0.96(+0.07%)
Jan 12, 2011 1211 1373 1357 1366 0 +8.33(+0.61%)
Jan 11, 2011 1206 1365 1350 1358 0 +3.00(+0.22%)
Jan 10, 2011 1200 1362 1342 1355 0 -6.38(-0.47%)
Jan 07, 2011 1207 1367 1348 1361 0 +4.64(+0.34%)
Jan 06, 2011 1210 1366 1349 1356 0 -5.12(-0.38%)
Jan 05, 2011 1209 1369 1353 1361 0 -3.88(-0.28%)
Jan 04, 2011 1217 1375 1354 1365 0 -2.76(-0.20%)
Jan 03, 2011 1211 1374 1359 1368 0 +8.69(+0.64%)
Dec 31, 2010 1208 1368 1354 1359 0 -1.83(-0.13%)
Dec 30, 2010 1212 1370 1356 1361 0 -1.81(-0.13%)
Dec 29, 2010 1205 1368 1355 1363 0 +3.96(+0.29%)
Dec 28, 2010 1206 1363 1350 1359 0 +2.60(+0.19%)
Dec 27, 2010 1204 1363 1349 1356 0 -3.02(-0.22%)
Dec 24, 2010 1205 1367 1352 1360 0 +0.00(+0.00%)
Dec 23, 2010 1205 1367 1352 1360 0 +2.92(+0.22%)
Dec 22, 2010 1200 1363 1348 1357 0 +2.90(+0.21%)
Dec 21, 2010 1206 1365 1347 1354 0 -2.34(-0.17%)
Dec 20, 2010 1205 1365 1347 1356 0 +3.15(+0.23%)
Dec 17, 2010 1199 1358 1339 1353 0 +0.54(+0.04%)
Dec 16, 2010 1189 1356 1338 1352 0 +9.60(+0.71%)
Dec 15, 2010 1198 1355 1339 1343 0 -4.61(-0.34%)
Dec 14, 2010 1194 1355 1339 1347 0 +12.71(+0.95%)
Dec 10, 2010 1181 1340 1325 1335 0 +3.38(+0.25%)
Dec 09, 2010 1182 1338 1322 1331 0 +2.42(+0.18%)
Dec 08, 2010 1180 1339 1321 1329 0 -2.90(-0.22%)
Dec 07, 2010 1193 1349 1327 1332 0 -4.02(-0.30%)
Dec 06, 2010 1186 1344 1330 1336 0 -3.55(-0.27%)
Dec 03, 2010 1181 1343 1324 1339 0 +6.05(+0.45%)
Dec 02, 2010 1328 1340 1319 1333 0 +5.00(+0.38%)
Dec 01, 2010 1178 1336 1318 1328 0 +12.85(+0.98%)
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%)
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.