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

Utilities Sector (CIX: MSECTOR9 )

1,616.26 -10.10 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jan 31, 2012 1214 1222 1203 1214 0 +9.24(+0.77%)
Jan 30, 2012 1202 1211 1193 1205 0 -3.67(-0.30%)
Jan 27, 2012 1213 1219 1200 1208 0 -8.24(-0.68%)
Jan 26, 2012 1212 1226 1206 1217 0 +3.86(+0.32%)
Jan 25, 2012 1192 1215 1185 1213 0 +14.84(+1.24%)
Jan 24, 2012 1198 1205 1189 1198 0 -4.75(-0.39%)
Jan 23, 2012 1199 1211 1193 1203 0 +3.81(+0.32%)
Jan 20, 2012 1192 1205 1188 1199 0 +3.13(+0.26%)
Jan 19, 2012 1201 1206 1187 1196 0 -4.13(-0.34%)
Jan 18, 2012 1192 1205 1184 1200 0 +3.59(+0.30%)
Jan 17, 2012 1200 1208 1190 1196 0 +3.97(+0.33%)
Jan 16, 2012 249.82 1193 1190 1192 0 -0.01(-0.00%)
Jan 13, 2012 1184 1197 1180 1192 0 -4.20(-0.35%)
Jan 12, 2012 1195 1205 1189 1197 0 +0.72(+0.06%)
Jan 11, 2012 1193 1206 1189 1196 0 -4.46(-0.37%)
Jan 10, 2012 1209 1214 1196 1200 0 +0.69(+0.06%)
Jan 09, 2012 1200 1206 1189 1200 0 +3.04(+0.25%)
Jan 06, 2012 1198 1207 1190 1197 0 -6.49(-0.54%)
Jan 05, 2012 1196 1209 1191 1203 0 -1.52(-0.13%)
Jan 04, 2012 1206 1216 1198 1205 0 -9.49(-0.78%)
Dec 30, 2011 1220 1225 1211 1214 0 -5.60(-0.46%)
Dec 29, 2011 1210 1223 1208 1220 0 +11.21(+0.93%)
Dec 28, 2011 1222 1225 1205 1208 0 -15.20(-1.24%)
Dec 27, 2011 1215 1229 1211 1224 0 +6.89(+0.57%)
Dec 23, 2011 1217 1217 1217 0 +13.99(+1.16%)
Dec 21, 2011 1190 1206 1183 1203 0 +9.96(+0.83%)
Dec 20, 2011 1181 1198 1178 1193 0 +25.41(+2.18%)
Dec 19, 2011 1183 1190 1164 1167 0 -14.11(-1.19%)
Dec 16, 2011 1183 1193 1172 1182 0 +1.34(+0.11%)
Dec 15, 2011 1173 1187 1168 1180 0 +16.76(+1.44%)
Dec 14, 2011 1171 1178 1159 1163 0 -9.47(-0.81%)
Dec 13, 2011 1179 1191 1167 1173 0 -2.73(-0.23%)
Dec 12, 2011 1178 1184 1164 1176 0 -10.06(-0.85%)
Dec 09, 2011 1174 1190 1170 1186 0 +15.11(+1.29%)
Dec 08, 2011 1182 1191 1167 1171 0 -20.47(-1.72%)
Dec 07, 2011 1191 1200 1181 1191 0 +1.61(+0.14%)
Dec 06, 2011 1185 1197 1180 1189 0 +0.59(+0.05%)
Dec 05, 2011 1183 1200 1180 1189 0 +9.11(+0.77%)
Dec 02, 2011 1190 1199 1176 1180 0 -10.69(-0.90%)
Dec 01, 2011 1180 1202 1184 1190 0 -2.69(-0.23%)
Nov 30, 2011 1181 1199 1176 1193 0 +29.13(+2.50%)
Nov 29, 2011 1146 1170 1151 1164 0 +12.34(+1.07%)
Nov 28, 2011 1146 1163 1144 1152 0 +20.57(+1.82%)
Nov 25, 2011 1126 1142 1127 1131 0 +0.14(+0.01%)
Nov 24, 2011 238.99 1134 1130 1131 0 +0.02(+0.00%)
Nov 23, 2011 1141 1145 1126 1131 0 -18.67(-1.62%)
Nov 22, 2011 1156 1165 1146 1150 0 -10.68(-0.92%)
Nov 21, 2011 1159 1170 1149 1160 0 -15.63(-1.33%)
Nov 18, 2011 1175 1183 1168 1176 0 +11.34(+0.97%)
Nov 17, 2011 1171 1180 1156 1165 0 -10.63(-0.90%)
Nov 16, 2011 1179 1192 1171 1175 0 -14.94(-1.26%)
Nov 15, 2011 1184 1196 1176 1190 0 +4.23(+0.36%)
Nov 14, 2011 1193 1198 1180 1186 0 -15.62(-1.30%)
Nov 11, 2011 1192 1207 1189 1202 0 +19.04(+1.61%)
Nov 10, 2011 1187 1193 1172 1183 0 +6.66(+0.57%)
Nov 09, 2011 1185 1194 1171 1176 0 -29.82(-2.47%)
Nov 08, 2011 1200 1209 1187 1206 0 +5.45(+0.45%)
Nov 07, 2011 1193 1205 1183 1200 0 +7.05(+0.59%)
Nov 04, 2011 1188 1201 1177 1193 0 -7.13(-0.59%)
Nov 03, 2011 1185 1207 1180 1200 0 +17.13(+1.45%)
Nov 02, 2011 1175 1196 1172 1183 0 +23.29(+2.01%)
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.