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 (%)
Jul 31, 2012 1260 1270 1246 1252 0 -13.26(-1.05%)
Jul 30, 2012 1254 1272 1253 1265 0 +3.98(+0.32%)
Jul 27, 2012 1245 1268 1243 1261 0 +17.40(+1.40%)
Jul 26, 2012 1243 1254 1232 1244 0 +12.31(+1.00%)
Jul 25, 2012 1236 1245 1225 1232 0 -4.84(-0.39%)
Jul 24, 2012 1241 1248 1228 1236 0 -8.36(-0.67%)
Jul 23, 2012 1239 1255 1234 1245 0 -9.95(-0.79%)
Jul 20, 2012 1244 1261 1243 1255 0 -0.40(-0.03%)
Jul 19, 2012 1251 1261 1244 1255 0 -0.07(-0.01%)
Jul 18, 2012 1243 1259 1242 1255 0 +6.36(+0.51%)
Jul 17, 2012 1241 1255 1236 1249 0 +4.72(+0.38%)
Jul 16, 2012 1240 1251 1236 1244 0 -3.91(-0.31%)
Jul 14, 2012 1229 1251 1231 1248 0 +0.00(+0.00%)
Jul 13, 2012 1229 1251 1231 1248 0 +16.17(+1.31%)
Jul 12, 2012 1221 1237 1220 1232 0 -0.19(-0.02%)
Jul 11, 2012 1230 1238 1222 1232 0 +3.28(+0.27%)
Jul 10, 2012 1228 1240 1223 1229 0 -4.65(-0.38%)
Jul 09, 2012 1216 1239 1223 1233 0 -0.83(-0.07%)
Jul 06, 2012 1210 1239 1225 1234 0 -3.27(-0.26%)
Jul 05, 2012 1219 1244 1230 1237 0 -26.13(-2.07%)
Jul 04, 2012 271.94 1265 1262 1264 0 -0.13(-0.01%)
Jul 03, 2012 1260 1269 1253 1264 0 +16.44(+1.32%)
Jul 02, 2012 1232 1251 1231 1247 0 +13.09(+1.06%)
Jun 30, 2012 1235 1245 1225 1234 0 -0.26(-0.02%)
Jun 29, 2012 1235 1245 1225 1234 0 +10.82(+0.88%)
Jun 28, 2012 1208 1225 1206 1224 0 +5.47(+0.45%)
Jun 27, 2012 1204 1222 1202 1218 0 +15.13(+1.26%)
Jun 26, 2012 1196 1209 1195 1203 0 +3.64(+0.30%)
Jun 25, 2012 1194 1205 1190 1199 0 -5.51(-0.46%)
Jun 22, 2012 1202 1213 1198 1205 0 +4.35(+0.36%)
Jun 21, 2012 1218 1224 1199 1201 0 -15.04(-1.24%)
Jun 20, 2012 1222 1228 1209 1216 0 -6.75(-0.55%)
Jun 19, 2012 1220 1232 1214 1222 0 +5.47(+0.45%)
Jun 18, 2012 1206 1221 1205 1217 0 +3.37(+0.28%)
Jun 15, 2012 1208 1221 1205 1214 0 +2.31(+0.19%)
Jun 14, 2012 1200 1216 1200 1211 0 +9.34(+0.78%)
Jun 13, 2012 1197 1210 1194 1202 0 -3.00(-0.25%)
Jun 12, 2012 1196 1208 1192 1205 0 +6.32(+0.53%)
Jun 11, 2012 1209 1218 1197 1199 0 -9.27(-0.77%)
Jun 08, 2012 1197 1213 1193 1208 0 -4.52(-0.37%)
Jun 07, 2012 1213 1224 1206 1212 0 +1.89(+0.16%)
Jun 06, 2012 1197 1212 1191 1210 0 +19.19(+1.61%)
Jun 05, 2012 1182 1197 1178 1191 0 +5.49(+0.46%)
Jun 04, 2012 1185 1193 1176 1186 0 -5.46(-0.46%)
Jun 02, 2012 1186 1202 1181 1191 0 +0.00(+0.00%)
Jun 01, 2012 1186 1202 1181 1191 0 -7.91(-0.66%)
May 31, 2012 1196 1207 1187 1199 0 +6.34(+0.53%)
May 30, 2012 1194 1207 1189 1193 0 -17.54(-1.45%)
May 29, 2012 1209 1215 1201 1210 0 +6.00(+0.50%)
May 28, 2012 248.28 1206 1203 1204 0 +0.01(+0.00%)
May 25, 2012 1198 1211 1198 1204 0 +1.96(+0.16%)
May 24, 2012 1191 1208 1188 1202 0 +8.55(+0.72%)
May 23, 2012 1190 1203 1182 1194 0 -5.29(-0.44%)
May 22, 2012 1196 1208 1190 1199 0 +2.66(+0.22%)
May 21, 2012 1188 1201 1182 1196 0 +6.16(+0.52%)
May 18, 2012 1195 1207 1186 1190 0 -6.11(-0.51%)
May 17, 2012 1203 1213 1193 1196 0 -11.69(-0.97%)
May 16, 2012 1207 1218 1203 1208 0 -1.29(-0.11%)
May 15, 2012 1217 1224 1204 1209 0 -12.04(-0.99%)
May 14, 2012 1221 1234 1215 1221 0 -22.34(-1.80%)
May 11, 2012 1236 1254 1236 1244 0 -0.88(-0.07%)
May 10, 2012 1235 1251 1234 1245 0 +10.68(+0.87%)
May 09, 2012 1228 1242 1222 1234 0 -4.37(-0.35%)
May 08, 2012 1228 1243 1226 1238 0 -0.86(-0.07%)
May 07, 2012 1230 1244 1228 1239 0 +1.24(+0.10%)
May 04, 2012 1234 1250 1230 1238 0 -1.23(-0.10%)
May 03, 2012 1243 1258 1235 1239 0 -5.13(-0.41%)
May 02, 2012 1244 1254 1236 1244 0 -8.21(-0.66%)
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.