FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,252.16   +6.88 (+0.55%)
Streaming Delayed Price  /  Updated: 4:04 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 929.73 942.09 924.20 939.14 0 +15.79(+1.71%)
Sep 29, 2015 924.18 931.30 916.60 923.35 0 -0.02(-0.00%)
Sep 28, 2015 931.26 937.36 919.73 923.37 0 -10.20(-1.09%)
Sep 25, 2015 931.01 945.00 924.37 933.58 0 +6.68(+0.72%)
Sep 24, 2015 915.86 930.95 911.67 926.90 0 +6.74(+0.73%)
Sep 23, 2015 921.03 929.24 913.22 920.15 0 -0.71(-0.08%)
Sep 22, 2015 924.15 931.48 914.68 920.87 0 -9.12(-0.98%)
Sep 21, 2015 928.58 937.40 923.31 929.99 0 +4.45(+0.48%)
Sep 18, 2015 921.07 937.09 916.89 925.54 0 -4.49(-0.48%)
Sep 17, 2015 919.15 941.40 916.18 930.03 0 +8.31(+0.90%)
Sep 16, 2015 912.57 925.24 910.42 921.72 0 +11.62(+1.28%)
Sep 15, 2015 905.73 913.41 900.15 910.10 0 +4.92(+0.54%)
Sep 14, 2015 901.97 910.52 897.78 905.17 0 +2.86(+0.32%)
Sep 11, 2015 893.04 904.64 888.16 902.31 0 +4.91(+0.55%)
Sep 10, 2015 897.51 907.36 891.95 897.40 0 +0.98(+0.11%)
Sep 09, 2015 909.59 913.17 894.50 896.43 0 -7.70(-0.85%)
Sep 08, 2015 899.37 908.37 894.36 904.13 0 +15.21(+1.71%)
Sep 04, 2015 888.92 888.92 888.92 888.92 0 -16.17(-1.79%)
Sep 03, 2015 900.59 912.03 896.45 905.09 0 +6.32(+0.70%)
Sep 02, 2015 906.35 908.83 889.54 898.77 0 +1.41(+0.16%)
Sep 01, 2015 908.52 914.20 892.89 897.36 0 -22.72(-2.47%)
Aug 31, 2015 925.75 929.71 908.05 920.07 0 -10.64(-1.14%)
Aug 28, 2015 927.54 936.24 917.74 930.71 0 -0.28(-0.03%)
Aug 27, 2015 921.07 933.56 912.70 930.99 0 +17.83(+1.95%)
Aug 26, 2015 912.37 918.65 892.28 913.16 0 +14.30(+1.59%)
Aug 25, 2015 932.44 938.18 897.51 898.86 0 -15.67(-1.71%)
Aug 24, 2015 919.09 942.25 898.56 914.53 0 -36.82(-3.87%)
Aug 21, 2015 958.10 968.65 947.42 951.35 0 -13.38(-1.39%)
Aug 20, 2015 967.29 978.24 960.77 964.73 0 -9.10(-0.93%)
Aug 19, 2015 970.10 979.73 961.81 973.83 0 -1.21(-0.12%)
Aug 18, 2015 974.88 980.44 967.81 975.04 0 -1.48(-0.15%)
Aug 17, 2015 971.49 981.60 967.07 976.52 0 +4.09(+0.42%)
Aug 14, 2015 964.15 974.88 960.35 972.43 0 +6.63(+0.69%)
Aug 13, 2015 963.87 973.00 956.07 965.80 0 -2.04(-0.21%)
Aug 12, 2015 950.28 970.45 947.03 967.83 0 +12.32(+1.29%)
Aug 11, 2015 949.63 961.28 943.76 955.52 0 +1.95(+0.20%)
Aug 10, 2015 952.72 961.75 946.64 953.57 0 +1.96(+0.21%)
Aug 07, 2015 943.12 958.24 937.27 951.61 0 +4.98(+0.53%)
Aug 06, 2015 941.47 949.81 930.90 946.63 0 +2.17(+0.23%)
Aug 05, 2015 946.67 955.55 938.21 944.46 0 +3.44(+0.37%)
Aug 04, 2015 953.84 957.92 938.08 941.02 0 -11.91(-1.25%)
Aug 03, 2015 953.97 961.88 946.24 952.93 0 -0.92(-0.10%)
Jul 31, 2015 951.38 964.31 946.29 953.85 0 +10.45(+1.11%)
Jul 30, 2015 940.90 952.40 934.31 943.39 0 -0.31(-0.03%)
Jul 29, 2015 940.01 948.24 933.12 943.70 0 +3.04(+0.32%)
Jul 28, 2015 937.39 945.10 929.85 940.66 0 +3.90(+0.42%)
Jul 27, 2015 927.50 942.72 923.86 936.76 0 +8.34(+0.90%)
Jul 24, 2015 929.21 936.01 922.48 928.42 0 -2.15(-0.23%)
Jul 23, 2015 941.19 944.94 923.89 930.57 0 -11.43(-1.21%)
Jul 22, 2015 939.97 948.88 936.06 942.00 0 -0.76(-0.08%)
Jul 21, 2015 950.42 953.95 938.84 942.76 0 -8.05(-0.85%)
Jul 20, 2015 955.74 958.04 945.27 950.81 0 -5.32(-0.56%)
Jul 17, 2015 963.28 965.74 953.47 956.13 0 -8.88(-0.92%)
Jul 16, 2015 955.99 968.08 953.32 965.00 0 +11.77(+1.23%)
Jul 15, 2015 951.95 956.92 945.12 953.23 0 +1.02(+0.11%)
Jul 14, 2015 951.90 957.41 946.88 952.21 0 +1.82(+0.19%)
Jul 13, 2015 950.65 956.56 943.58 950.39 0 +2.71(+0.29%)
Jul 10, 2015 942.06 953.75 937.04 947.68 0 +11.03(+1.18%)
Jul 09, 2015 950.67 954.84 933.28 936.65 0 -6.74(-0.71%)
Jul 08, 2015 944.05 951.84 937.34 943.39 0 -5.11(-0.54%)
Jul 07, 2015 934.92 952.53 930.46 948.50 0 +13.61(+1.46%)
Jul 06, 2015 931.81 939.60 926.27 934.89 0 -2.69(-0.29%)
Jul 03, 2015 937.66 937.74 937.55 937.57 0 +0.00(+0.00%)
Jul 02, 2015 932.21 942.08 929.31 937.57 0 +0.17(+0.02%)
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