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: 11:59 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 (%)
Nov 30, 2009 1091 1105 1083 1101 0 +8.85(+0.81%)
Nov 27, 2009 1084 1102 1077 1092 0 -41.36(-3.65%)
Nov 26, 2009 219.09 1135 1131 1134 0 +0.44(+0.04%)
Nov 25, 2009 1124 1139 1119 1133 0 +12.70(+1.13%)
Nov 24, 2009 1117 1128 1109 1121 0 +2.70(+0.24%)
Nov 23, 2009 1115 1128 1109 1118 0 +14.53(+1.32%)
Nov 20, 2009 1101 1111 1092 1103 0 -1.58(-0.14%)
Nov 19, 2009 1113 1119 1094 1105 0 -12.99(-1.16%)
Nov 18, 2009 1122 1130 1111 1118 0 -5.65(-0.50%)
Nov 17, 2009 1117 1130 1108 1124 0 +4.69(+0.42%)
Nov 16, 2009 1108 1125 1104 1119 0 +16.29(+1.48%)
Nov 13, 2009 1095 1111 1090 1103 0 +9.39(+0.86%)
Nov 12, 2009 1105 1114 1088 1093 0 -13.53(-1.22%)
Nov 11, 2009 1115 1120 1100 1107 0 -2.93(-0.26%)
Nov 10, 2009 1107 1119 1099 1110 0 -2.35(-0.21%)
Nov 09, 2009 1098 1116 1091 1112 0 +23.24(+2.13%)
Nov 06, 2009 1086 1099 1078 1089 0 -3.77(-0.35%)
Nov 05, 2009 1080 1097 1075 1093 0 +19.44(+1.81%)
Nov 04, 2009 1076 1091 1067 1073 0 +6.33(+0.59%)
Nov 03, 2009 1059 1072 1052 1067 0 +2.43(+0.23%)
Nov 02, 2009 1071 1081 1053 1064 0 -0.59(-0.06%)
Oct 30, 2009 1086 1093 1059 1065 0 -24.68(-2.26%)
Oct 29, 2009 1082 1097 1070 1090 0 +16.83(+1.57%)
Oct 28, 2009 1087 1096 1069 1073 0 -14.43(-1.33%)
Oct 27, 2009 1093 1104 1080 1087 0 -4.33(-0.40%)
Oct 26, 2009 1108 1121 1086 1092 0 -13.06(-1.18%)
Oct 23, 2009 1108 1112 1100 1105 0 -16.81(-1.50%)
Oct 22, 2009 1117 1127 1106 1122 0 +4.52(+0.40%)
Oct 21, 2009 1118 1135 1112 1117 0 -1.22(-0.11%)
Oct 20, 2009 1114 1123 1111 1118 0 -13.67(-1.21%)
Oct 19, 2009 1123 1138 1113 1132 0 +11.82(+1.06%)
Oct 16, 2009 1113 1126 1105 1120 0 +0.22(+0.02%)
Oct 15, 2009 1113 1126 1106 1120 0 +2.50(+0.22%)
Oct 14, 2009 1119 1126 1107 1117 0 +6.28(+0.57%)
Oct 13, 2009 1113 1119 1101 1111 0 -4.30(-0.39%)
Oct 12, 2009 1115 1122 1106 1115 0 +5.69(+0.51%)
Oct 09, 2009 1104 1115 1099 1110 0 +4.44(+0.40%)
Oct 08, 2009 1106 1112 1096 1105 0 +5.14(+0.47%)
Oct 07, 2009 1097 1106 1090 1100 0 -0.08(-0.01%)
Oct 06, 2009 1098 1109 1089 1100 0 +6.45(+0.59%)
Oct 05, 2009 1083 1098 1073 1094 0 +12.63(+1.17%)
Oct 02, 2009 1082 1092 1069 1081 0 -8.60(-0.79%)
Oct 01, 2009 1110 1115 1087 1090 0 -21.55(-1.94%)
Sep 30, 2009 1117 1123 1097 1111 0 -1.50(-0.13%)
Sep 29, 2009 1113 1119 1103 1113 0 -0.78(-0.07%)
Sep 28, 2009 1103 1119 1098 1114 0 +12.49(+1.13%)
Sep 25, 2009 1101 1111 1094 1101 0 -2.97(-0.27%)
Sep 24, 2009 1114 1122 1098 1104 0 -9.69(-0.87%)
Sep 23, 2009 1120 1131 1109 1114 0 -4.70(-0.42%)
Sep 22, 2009 1121 1129 1109 1118 0 +1.47(+0.13%)
Sep 21, 2009 1117 1125 1107 1117 0 -6.39(-0.57%)
Sep 18, 2009 1126 1133 1113 1123 0 +0.72(+0.06%)
Sep 17, 2009 1122 1133 1113 1123 0 +11.16(+1.00%)
Sep 16, 2009 1111 1129 1103 1111 0 +4.11(+0.37%)
Sep 15, 2009 1098 1111 1091 1107 0 +9.82(+0.89%)
Sep 14, 2009 1084 1101 1080 1097 0 +10.31(+0.95%)
Sep 11, 2009 1093 1100 1082 1087 0 -3.16(-0.29%)
Sep 10, 2009 1086 1095 1077 1090 0 +5.45(+0.50%)
Sep 09, 2009 1083 1094 1075 1085 0 +2.63(+0.24%)
Sep 08, 2009 1081 1090 1071 1082 0 +8.11(+0.76%)
Sep 04, 2009 1074 1074 1074 0 +7.51(+0.70%)
Sep 03, 2009 1068 1075 1054 1067 0 +4.71(+0.44%)
Sep 02, 2009 1064 1073 1054 1062 0 -3.92(-0.37%)
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.