Utilities Sector (CIX: MSECTOR9 )

1,628.37 +8.08 (+0.50%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 1243 1254 1237 1247 0 +3.81(+0.31%)
Mar 30, 2011 1240 1245 1239 1243 0 +14.29(+1.16%)
Mar 29, 2011 1218 1233 1214 1229 0 +8.89(+0.73%)
Mar 28, 2011 1227 1234 1218 1220 0 -5.56(-0.45%)
Mar 25, 2011 1227 1236 1220 1226 0 +0.76(+0.06%)
Mar 24, 2011 1222 1230 1214 1225 0 +8.27(+0.68%)
Mar 23, 2011 1215 1222 1206 1217 0 -2.50(-0.21%)
Mar 22, 2011 1218 1228 1212 1219 0 +2.34(+0.19%)
Mar 21, 2011 1216 1220 1212 1217 0 +18.78(+1.57%)
Mar 18, 2011 1201 1213 1190 1198 0 +10.53(+0.89%)
Mar 17, 2011 1194 1199 1176 1188 0 +6.89(+0.58%)
Mar 16, 2011 1193 1201 1171 1181 0 -13.61(-1.14%)
Mar 15, 2011 1193 1210 1190 1194 0 -21.71(-1.79%)
Mar 14, 2011 1212 1224 1201 1216 0 -7.76(-0.63%)
Mar 11, 2011 1216 1230 1211 1224 0 +4.48(+0.37%)
Mar 10, 2011 1230 1235 1215 1219 0 -21.03(-1.70%)
Mar 09, 2011 1233 1246 1228 1240 0 +6.23(+0.50%)
Mar 08, 2011 1225 1241 1221 1234 0 +9.46(+0.77%)
Mar 07, 2011 1231 1240 1219 1225 0 -4.24(-0.35%)
Mar 04, 2011 1235 1240 1218 1229 0 -7.56(-0.61%)
Mar 03, 2011 1229 1241 1224 1236 0 +7.16(+0.58%)
Mar 02, 2011 1217 1235 1219 1229 0 +2.81(+0.23%)
Mar 01, 2011 1236 1246 1222 1226 0 -161.01(-11.60%)
Feb 28, 2011 1220 1396 1373 1387 0 +11.99(+0.87%)
Feb 25, 2011 1216 1378 1360 1376 0 +11.85(+0.87%)
Feb 24, 2011 1213 1375 1356 1364 0 -4.34(-0.32%)
Feb 23, 2011 1223 1382 1362 1368 0 -7.03(-0.51%)
Feb 22, 2011 1223 1387 1365 1375 0 -9.53(-0.69%)
Feb 18, 2011 1385 1385 1385 0 +4.40(+0.32%)
Feb 17, 2011 1224 1386 1371 1380 0 +5.01(+0.36%)
Feb 16, 2011 1223 1383 1366 1375 0 +1.41(+0.10%)
Feb 15, 2011 1220 1382 1366 1374 0 +1.68(+0.12%)
Feb 14, 2011 1220 1379 1364 1372 0 -0.83(-0.06%)
Feb 11, 2011 1211 1378 1361 1373 0 +2.10(+0.15%)
Feb 10, 2011 1214 1376 1361 1371 0 +0.48(+0.04%)
Feb 09, 2011 1219 1377 1362 1370 0 -3.51(-0.26%)
Feb 08, 2011 1225 1381 1367 1374 0 -3.83(-0.28%)
Feb 07, 2011 1220 1382 1367 1378 0 +7.05(+0.51%)
Feb 04, 2011 1222 1379 1361 1371 0 -10.34(-0.75%)
Feb 03, 2011 1226 1387 1368 1381 0 +1.36(+0.10%)
Feb 02, 2011 1228 1389 1372 1380 0 +3.63(+0.26%)
Feb 01, 2011 1217 1380 1362 1376 0 +14.53(+1.07%)
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%)
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.